NYSE - Delayed Quote • USD
Palantir Technologies Inc. (PLTR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503C00015000 | 4/26/2024 6:25 PM | 15 | 7.45 | 7.20 | 7.65 | 0.98 | 15.15% | 20 | 66 | 190.63% |
| PLTR240503C00016000 | 4/25/2024 6:11 PM | 16 | 5.62 | 6.15 | 6.90 | 0.00 | 0.00% | 3 | 18 | 96.88% |
| PLTR240503C00017000 | 4/26/2024 7:11 PM | 17 | 5.45 | 5.45 | 5.90 | 1.14 | 26.45% | 6 | 47 | 147.66% |
| PLTR240503C00017500 | 4/26/2024 3:03 PM | 17.5 | 5.18 | 4.75 | 5.40 | 1.17 | 29.18% | 2 | 3 | 107.81% |
| PLTR240503C00018000 | 4/26/2024 3:01 PM | 18 | 4.50 | 4.45 | 4.90 | 1.00 | 28.57% | 10 | 26 | 123.83% |
| PLTR240503C00018500 | 4/26/2024 6:50 PM | 18.5 | 3.95 | 3.95 | 4.40 | 0.68 | 20.80% | 44 | 50 | 112.11% |
| PLTR240503C00019000 | 4/26/2024 6:02 PM | 19 | 3.50 | 3.20 | 3.90 | 0.66 | 23.24% | 72 | 203 | 68.75% |
| PLTR240503C00019500 | 4/26/2024 6:37 PM | 19.5 | 2.97 | 2.85 | 3.35 | 0.70 | 30.84% | 131 | 216 | 74.61% |
| PLTR240503C00020000 | 4/26/2024 7:56 PM | 20 | 2.55 | 2.55 | 2.80 | 0.75 | 41.67% | 300 | 1,424 | 77.73% |
| PLTR240503C00020500 | 4/26/2024 7:48 PM | 20.5 | 2.04 | 2.07 | 2.17 | 0.68 | 50.00% | 242 | 1,560 | 57.42% |
| PLTR240503C00021000 | 4/26/2024 7:58 PM | 21 | 1.64 | 1.62 | 1.66 | 0.60 | 57.69% | 1,914 | 3,379 | 52.34% |
| PLTR240503C00021500 | 4/26/2024 7:58 PM | 21.5 | 1.19 | 1.19 | 1.21 | 0.46 | 63.01% | 1,953 | 4,364 | 45.90% |
| PLTR240503C00022000 | 4/26/2024 7:59 PM | 22 | 0.85 | 0.85 | 0.86 | 0.36 | 73.47% | 6,472 | 8,297 | 45.70% |
| PLTR240503C00022500 | 4/26/2024 7:59 PM | 22.5 | 0.56 | 0.56 | 0.57 | 0.26 | 86.67% | 10,749 | 4,702 | 45.02% |
| PLTR240503C00023000 | 4/26/2024 7:59 PM | 23 | 0.35 | 0.35 | 0.36 | 0.16 | 84.21% | 17,303 | 7,869 | 45.12% |
| PLTR240503C00023500 | 4/26/2024 7:59 PM | 23.5 | 0.22 | 0.21 | 0.22 | 0.11 | 100.00% | 5,303 | 3,273 | 45.90% |
| PLTR240503C00024000 | 4/26/2024 7:59 PM | 24 | 0.13 | 0.13 | 0.14 | 0.07 | 116.67% | 6,471 | 4,450 | 48.05% |
| PLTR240503C00024500 | 4/26/2024 7:59 PM | 24.5 | 0.08 | 0.08 | 0.09 | 0.03 | 60.00% | 1,107 | 2,224 | 50.39% |
| PLTR240503C00025000 | 4/26/2024 7:59 PM | 25 | 0.05 | 0.05 | 0.06 | 0.02 | 66.67% | 2,895 | 8,378 | 51.95% |
| PLTR240503C00025500 | 4/26/2024 7:49 PM | 25.5 | 0.05 | 0.03 | 0.05 | 0.03 | 150.00% | 4,157 | 1,209 | 55.47% |
| PLTR240503C00026000 | 4/26/2024 7:59 PM | 26 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 599 | 1,772 | 60.16% |
| PLTR240503C00026500 | 4/26/2024 7:28 PM | 26.5 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 207 | 1,066 | 62.50% |
| PLTR240503C00027000 | 4/26/2024 7:31 PM | 27 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 188 | 8,289 | 70.31% |
| PLTR240503C00027500 | 4/26/2024 7:47 PM | 27.5 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 85 | 1,352 | 74.22% |
| PLTR240503C00028000 | 4/26/2024 6:09 PM | 28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 456 | 2,076 | 73.44% |
| PLTR240503C00028500 | 4/26/2024 4:26 PM | 28.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 33 | 202 | 75.00% |
| PLTR240503C00029000 | 4/26/2024 7:14 PM | 29 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 16 | 500 | 82.81% |
| PLTR240503C00029500 | 4/26/2024 3:22 PM | 29.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 10 | 141 | 87.50% |
| PLTR240503C00030000 | 4/26/2024 7:37 PM | 30 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 462 | 1,798 | 92.19% |
| PLTR240503C00030500 | 4/26/2024 7:19 PM | 30.5 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 68 | 611 | 96.88% |
| PLTR240503C00031000 | 4/26/2024 7:19 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 447 | 991 | 87.50% |
| PLTR240503C00032000 | 4/25/2024 5:44 PM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 436 | 96.88% |
| PLTR240503C00033000 | 4/26/2024 3:33 PM | 33 | 0.03 | 0.00 | 0.03 | 0.02 | 200.00% | 25 | 719 | 118.75% |
| PLTR240503C00034000 | 4/26/2024 7:13 PM | 34 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 36 | 112.50% |
| PLTR240503C00035000 | 4/25/2024 1:30 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 891 | 118.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503P00015000 | 4/23/2024 6:36 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 310 | 112.50% |
| PLTR240503P00016000 | 4/26/2024 5:29 PM | 16 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 685 | 112.50% |
| PLTR240503P00017000 | 4/26/2024 4:54 PM | 17 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 424 | 1,470 | 90.63% |
| PLTR240503P00017500 | 4/26/2024 7:51 PM | 17.5 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 2 | 275 | 81.25% |
| PLTR240503P00018000 | 4/26/2024 7:23 PM | 18 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 610 | 18,813 | 78.13% |
| PLTR240503P00018500 | 4/26/2024 7:34 PM | 18.5 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 99 | 609 | 72.66% |
| PLTR240503P00019000 | 4/26/2024 7:43 PM | 19 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 543 | 2,129 | 60.94% |
| PLTR240503P00019500 | 4/26/2024 7:22 PM | 19.5 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 199 | 3,981 | 57.81% |
| PLTR240503P00020000 | 4/26/2024 7:59 PM | 20 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 2,170 | 7,424 | 53.13% |
| PLTR240503P00020500 | 4/26/2024 7:40 PM | 20.5 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 11,659 | 5,949 | 50.00% |
| PLTR240503P00021000 | 4/26/2024 7:59 PM | 21 | 0.09 | 0.09 | 0.10 | -0.22 | -70.97% | 2,779 | 6,155 | 46.68% |
| PLTR240503P00021500 | 4/26/2024 7:59 PM | 21.5 | 0.17 | 0.16 | 0.18 | -0.32 | -65.31% | 9,079 | 4,116 | 44.73% |
| PLTR240503P00022000 | 4/26/2024 7:59 PM | 22 | 0.31 | 0.31 | 0.32 | -0.44 | -58.67% | 14,435 | 7,006 | 43.95% |
| PLTR240503P00022500 | 4/26/2024 7:59 PM | 22.5 | 0.51 | 0.51 | 0.53 | -0.67 | -56.78% | 2,741 | 9,226 | 43.36% |
| PLTR240503P00023000 | 4/26/2024 7:58 PM | 23 | 0.82 | 0.81 | 0.83 | -0.63 | -43.45% | 1,554 | 7,604 | 44.34% |
| PLTR240503P00023500 | 4/26/2024 7:41 PM | 23.5 | 1.27 | 1.16 | 1.20 | -0.61 | -32.45% | 227 | 824 | 45.90% |
| PLTR240503P00024000 | 4/26/2024 7:50 PM | 24 | 1.61 | 1.57 | 1.83 | -0.76 | -32.07% | 371 | 1,530 | 57.23% |
| PLTR240503P00024500 | 4/26/2024 3:51 PM | 24.5 | 2.21 | 2.02 | 2.07 | -0.69 | -23.79% | 33 | 314 | 50.39% |
| PLTR240503P00025000 | 4/26/2024 7:59 PM | 25 | 2.50 | 2.46 | 2.55 | -1.10 | -30.56% | 49 | 563 | 55.08% |
| PLTR240503P00025500 | 4/26/2024 6:52 PM | 25.5 | 3.12 | 2.80 | 3.05 | -1.03 | -24.82% | 39 | 118 | 62.50% |
| PLTR240503P00026000 | 4/26/2024 3:25 PM | 26 | 3.62 | 3.15 | 3.85 | -0.88 | -19.56% | 23 | 69 | 54.69% |
| PLTR240503P00026500 | 4/26/2024 3:23 PM | 26.5 | 4.16 | 3.70 | 4.35 | -0.75 | -15.27% | 3 | 197 | 69.92% |
| PLTR240503P00027000 | 4/26/2024 2:22 PM | 27 | 4.52 | 4.15 | 4.85 | -0.87 | -16.14% | 1 | 9 | 65.63% |
| PLTR240503P00027500 | 4/26/2024 1:41 PM | 27.5 | 5.30 | 3.95 | 5.35 | -0.62 | -10.47% | 1 | 7 | 139.06% |
| PLTR240503P00028000 | 4/26/2024 1:41 PM | 28 | 5.81 | 4.45 | 5.85 | -0.59 | -9.22% | 1 | 2 | 146.88% |
| PLTR240503P00029000 | 4/26/2024 1:41 PM | 29 | 6.87 | 6.15 | 6.85 | -0.61 | -8.16% | 2 | 9 | 87.50% |
| PLTR240503P00032000 | 4/22/2024 4:07 PM | 32 | 11.35 | 9.15 | 9.85 | 0.00 | 0.00% | 55 | 3 | 114.06% |
Related Tickers
MSFT Microsoft Corporation
406.32
+1.82%
CRWD CrowdStrike Holdings, Inc.
304.07
+2.03%
PANW Palo Alto Networks, Inc.
291.42
+0.91%
PATH UiPath Inc.
19.46
+0.26%
SQ Block, Inc.
74.48
+2.32%
ADBE Adobe Inc.
477.56
+0.87%
RBRK Rubrik, Inc.
38.00
+2.70%
ORCL Oracle Corporation
117.21
+2.02%
AFRM Affirm Holdings, Inc.
33.33
+5.31%
NET Cloudflare, Inc.
88.01
+1.44%