Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.03-0.08 (-0.38%)
At close: 1:00PM EST
20.95 -0.08 (-0.38%)
After hours: 04:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLTR211203C000140002021-11-26 12:50PM EST14.006.986.957.10+6.98-33201.56%
PLTR211203C000150002021-11-26 12:50PM EST15.005.995.906.10+0.14+2.39%226172.66%
PLTR211203C000160002021-11-24 12:55PM EST16.005.154.905.10+5.15--5144.53%
PLTR211203C000170002021-11-24 10:18AM EST17.003.703.954.150.00-1893.75%
PLTR211203C000180002021-11-26 11:40AM EST18.002.922.993.15-0.21-6.71%202881.25%
PLTR211203C000185002021-11-26 9:31AM EST18.502.352.522.66-0.25-9.62%14676.56%
PLTR211203C000190002021-11-26 12:38PM EST19.002.192.062.18+0.03+1.39%3320671.09%
PLTR211203C000195002021-11-26 12:34PM EST19.501.731.621.74-0.04-2.26%7730768.36%
PLTR211203C000200002021-11-26 12:57PM EST20.001.301.231.30-0.05-3.70%2691,06464.45%
PLTR211203C000205002021-11-26 12:59PM EST20.500.900.900.93-0.07-7.22%1,2362,15563.28%
PLTR211203C000210002021-11-26 12:59PM EST21.000.590.590.62-0.11-15.71%5,8685,25960.16%
PLTR211203C000215002021-11-26 12:59PM EST21.500.360.360.38-0.11-23.40%2,9492,77657.81%
PLTR211203C000220002021-11-26 12:59PM EST22.000.210.210.22-0.08-27.59%4,3786,19257.23%
PLTR211203C000225002021-11-26 12:59PM EST22.500.110.110.13-0.08-42.11%2,0484,42157.42%
PLTR211203C000230002021-11-26 12:59PM EST23.000.080.070.08-0.04-33.33%5,83411,09060.16%
PLTR211203C000235002021-11-26 12:59PM EST23.500.030.050.06-0.04-57.14%7422,54465.23%
PLTR211203C000240002021-11-26 12:59PM EST24.000.030.020.03-0.01-25.00%4345,36563.28%
PLTR211203C000245002021-11-26 12:49PM EST24.500.030.020.030.00-1092,34371.09%
PLTR211203C000250002021-11-26 12:56PM EST25.000.030.020.030.00-6017,58278.91%
PLTR211203C000255002021-11-26 12:42PM EST25.500.020.010.02-0.01-33.33%1673,72179.69%
PLTR211203C000260002021-11-26 12:27PM EST26.000.020.010.02-0.01-33.33%2063,58085.94%
PLTR211203C000265002021-11-26 11:55AM EST26.500.010.010.03-0.01-50.00%211,46996.88%
PLTR211203C000270002021-11-26 10:52AM EST27.000.020.010.02-0.01-33.33%61,53698.44%
PLTR211203C000275002021-11-26 12:55PM EST27.500.010.000.02-0.01-50.00%2173798.44%
PLTR211203C000280002021-11-26 11:15AM EST28.000.020.010.020.00-22,627110.94%
PLTR211203C000285002021-11-26 12:55PM EST28.500.010.010.02-0.01-50.00%10537115.63%
PLTR211203C000290002021-11-26 12:55PM EST29.000.010.000.02-0.01-50.00%244,590115.63%
PLTR211203C000300002021-11-26 12:51PM EST30.000.010.010.020.00-32,380132.81%
PLTR211203C000310002021-11-26 12:33PM EST31.000.010.000.01-0.01-50.00%3441125.00%
PLTR211203C000320002021-11-24 1:23PM EST32.000.010.000.030.00-20200153.13%
PLTR211203C000330002021-11-24 10:45AM EST33.000.020.000.020.00-32150156.25%
PLTR211203C000340002021-11-24 1:45PM EST34.000.010.000.030.00-2961171.88%
PLTR211203C000350002021-11-26 12:02PM EST35.000.010.000.01-0.01-50.00%191,703162.50%
PLTR211203C000400002021-11-15 3:33PM EST40.000.030.000.010.00-18175193.75%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLTR211203P000140002021-11-26 9:58AM EST14.000.030.000.03+0.01+50.00%101156.25%
PLTR211203P000150002021-11-26 10:28AM EST15.000.010.000.02-0.02-66.67%111125.00%
PLTR211203P000160002021-11-26 12:51PM EST16.000.020.010.030.00-57468115.63%
PLTR211203P000170002021-11-26 12:48PM EST17.000.020.020.030.00-1641,33796.88%
PLTR211203P000180002021-11-26 12:58PM EST18.000.040.040.05-0.01-20.00%4101,61283.59%
PLTR211203P000185002021-11-26 12:59PM EST18.500.080.060.08-0.01-11.11%37761979.30%
PLTR211203P000190002021-11-26 12:58PM EST19.000.110.100.12-0.01-8.33%6431,30375.39%
PLTR211203P000195002021-11-26 12:59PM EST19.500.160.150.17-0.01-5.88%9012,70169.92%
PLTR211203P000200002021-11-26 12:59PM EST20.000.240.240.25-0.02-7.69%3,9243,15065.82%
PLTR211203P000205002021-11-26 12:59PM EST20.500.390.360.39-0.01-2.50%5,2245,54562.31%
PLTR211203P000210002021-11-26 12:59PM EST21.000.590.550.60-0.02-3.28%4,0983,02660.16%
PLTR211203P000215002021-11-26 12:59PM EST21.500.840.830.86+0.01+1.20%7902,34158.40%
PLTR211203P000220002021-11-26 12:58PM EST22.001.161.161.23-0.06-4.92%8762,86358.40%
PLTR211203P000225002021-11-26 12:52PM EST22.501.621.551.66+0.03+1.89%5762,56859.77%
PLTR211203P000230002021-11-26 12:57PM EST23.002.031.992.11-0.04-1.93%3703,41761.33%
PLTR211203P000235002021-11-26 12:58PM EST23.502.522.462.600.00-602,00766.41%
PLTR211203P000240002021-11-26 12:59PM EST24.002.982.963.100.00-1681,93575.78%
PLTR211203P000245002021-11-26 11:35AM EST24.503.763.403.60+0.11+3.01%12972873.44%
PLTR211203P000250002021-11-26 12:57PM EST25.003.953.904.10-0.02-0.50%1831,57981.25%
PLTR211203P000255002021-11-26 11:55AM EST25.504.724.404.55+0.07+1.51%2039368.75%
PLTR211203P000260002021-11-26 11:46AM EST26.005.194.905.05+0.24+4.85%1769675.00%
PLTR211203P000265002021-11-24 11:12AM EST26.505.605.355.550.00-7247123.44%
PLTR211203P000270002021-11-26 10:08AM EST27.006.105.856.05+0.15+2.52%7325131.25%
PLTR211203P000275002021-11-24 3:55PM EST27.506.456.356.700.00-14128.91%
PLTR211203P000280002021-11-26 10:49AM EST28.007.206.857.10+0.19+2.71%117196.88%
PLTR211203P000285002021-11-26 10:52AM EST28.507.657.357.55+7.65-213153.13%
PLTR211203P000290002021-11-26 10:49AM EST29.008.207.858.20+0.18+2.24%122149.22%
PLTR211203P000300002021-11-26 11:41AM EST30.009.178.809.10-0.42-4.38%781189.84%
PLTR211203P000310002021-11-18 10:27AM EST31.009.509.9010.100.00-25157.81%
PLTR211203P000320002021-11-18 3:35PM EST32.0010.5010.8511.150.00--2168.75%
PLTR211203P000330002021-11-23 11:25AM EST33.0012.7011.9012.05+12.70--1143.75%
PLTR211203P000340002021-11-24 10:52AM EST34.0013.1512.9013.15+13.15--4206.25%
PLTR211203P000350002021-11-26 10:53AM EST35.0014.1013.8514.05-0.05-0.35%937228.91%
PLTR211203P000400002021-11-23 11:20AM EST40.0019.8018.8019.000.00-33239.06%
Advertisement
Advertisement