U.S. markets open in 6 hours 8 minutes

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.66-1.39 (-4.78%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLTR201204C000045002020-11-27 12:14PM EST4.5024.400.000.000.00-2700.00%
PLTR201204C000050002020-11-27 9:49AM EST5.0027.500.000.000.00-400.00%
PLTR201204C000055002020-11-27 11:41AM EST5.5021.900.000.000.00-100.00%
PLTR201204C000065002020-11-25 9:44AM EST6.5019.400.000.000.00-200.00%
PLTR201204C000070002020-11-09 10:56AM EST7.008.110.000.000.00-100.00%
PLTR201204C000075002020-11-25 12:28PM EST7.5019.500.000.000.00-200.00%
PLTR201204C000080002020-11-18 11:33AM EST8.0010.500.000.000.00-100.00%
PLTR201204C000085002020-11-27 10:14AM EST8.5020.700.000.000.00-100.00%
PLTR201204C000090002020-11-18 2:35PM EST9.008.700.000.000.00-300.00%
PLTR201204C000095002020-11-25 3:36PM EST9.5019.100.000.000.00-100.00%
PLTR201204C000100002020-11-27 12:40PM EST10.0018.000.000.000.00-1200.00%
PLTR201204C000105002020-11-25 9:35AM EST10.5014.000.000.000.00-100.00%
PLTR201204C000110002020-11-27 11:50AM EST11.0016.400.000.000.00-7800.00%
PLTR201204C000115002020-11-27 11:47AM EST11.5015.050.000.000.00-100.00%
PLTR201204C000120002020-11-27 12:50PM EST12.0015.880.000.000.00-4200.00%
PLTR201204C000125002020-11-27 10:02AM EST12.5018.880.000.000.00-800.00%
PLTR201204C000130002020-11-27 11:41AM EST13.0014.750.000.000.00-2500.00%
PLTR201204C000135002020-11-27 12:21PM EST13.5014.980.000.000.00-5600.00%
PLTR201204C000140002020-11-27 12:44PM EST14.0013.950.000.000.00-1400.00%
PLTR201204C000145002020-11-27 12:22PM EST14.5014.000.000.000.00-4200.00%
PLTR201204C000150002020-11-27 11:54AM EST15.0012.600.000.000.00-2800.00%
PLTR201204C000155002020-11-27 12:52PM EST15.5012.270.000.000.00-1800.00%
PLTR201204C000160002020-11-27 12:44PM EST16.0012.000.000.000.00-4000.00%
PLTR201204C000165002020-11-27 12:48PM EST16.5011.100.000.000.00-1900.00%
PLTR201204C000170002020-11-27 12:39PM EST17.0011.100.000.000.00-8300.00%
PLTR201204C000175002020-11-27 12:59PM EST17.5010.400.000.000.00-5000.00%
PLTR201204C000180002020-11-27 12:45PM EST18.0010.000.000.000.00-16100.00%
PLTR201204C000190002020-11-27 12:47PM EST19.008.500.000.000.00-22400.00%
PLTR201204C000200002020-11-27 12:56PM EST20.008.100.000.000.00-3,02400.00%
PLTR201204C000210002020-11-27 12:50PM EST21.007.260.000.000.00-43800.00%
PLTR201204C000215002020-11-27 12:52PM EST21.507.000.000.000.00-18100.00%
PLTR201204C000220002020-11-27 12:58PM EST22.006.520.000.000.00-95700.00%
PLTR201204C000225002020-11-27 12:58PM EST22.506.100.000.000.00-1,31500.00%
PLTR201204C000230002020-11-27 12:57PM EST23.005.800.000.000.00-66600.00%
PLTR201204C000240002020-11-27 12:57PM EST24.005.100.000.000.00-97200.00%
PLTR201204C000250002020-11-27 12:59PM EST25.004.500.000.000.00-4,61900.00%
PLTR201204C000260002020-11-27 12:59PM EST26.004.000.000.000.00-6,29900.00%
PLTR201204C000270002020-11-27 12:59PM EST27.003.560.000.000.00-6,25100.00%
PLTR201204C000280002020-11-27 12:59PM EST28.003.140.000.000.00-9,46803.13%
PLTR201204C000290002020-11-27 12:59PM EST29.002.900.000.000.00-10,857012.50%
PLTR201204C000300002020-11-27 12:59PM EST30.002.500.000.000.00-35,734025.00%
PLTR201204C000310002020-11-27 12:59PM EST31.002.200.000.000.00-12,838025.00%
PLTR201204C000320002020-11-27 12:59PM EST32.001.960.000.000.00-16,663025.00%
PLTR201204C000330002020-11-27 12:59PM EST33.001.750.000.000.00-16,384050.00%
PLTR201204C000340002020-11-27 12:59PM EST34.001.570.000.000.00-9,408050.00%
PLTR201204C000350002020-11-27 12:59PM EST35.001.350.000.000.00-36,927050.00%
PLTR201204C000360002020-11-27 12:59PM EST36.001.250.000.000.00-3,661-50.00%
PLTR201204C000370002020-11-27 12:59PM EST37.001.150.000.000.00-2,694-50.00%
PLTR201204C000380002020-11-27 12:59PM EST38.000.990.000.000.00-1,313-50.00%
PLTR201204C000390002020-11-27 12:59PM EST39.000.900.000.000.00-1,411-50.00%
PLTR201204C000400002020-11-27 12:59PM EST40.000.800.000.000.00-48,380050.00%
PLTR201204C000410002020-11-27 12:58PM EST41.000.750.000.000.00-1,323-50.00%
PLTR201204C000420002020-11-27 12:59PM EST42.000.650.000.000.00-1,120-50.00%
PLTR201204C000430002020-11-27 12:58PM EST43.000.600.000.000.00-1,032-50.00%
PLTR201204C000440002020-11-27 12:59PM EST44.000.530.000.000.00-25,885-50.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLTR201204P000045002020-11-27 9:30AM EST4.500.050.000.000.00-1050.00%
PLTR201204P000050002020-11-25 3:08PM EST5.000.020.000.000.00--050.00%
PLTR201204P000060002020-11-16 10:06AM EST6.000.010.000.000.00-25050.00%
PLTR201204P000075002020-11-02 9:59AM EST7.500.200.000.000.00-1050.00%
PLTR201204P000080002020-11-10 10:25AM EST8.000.050.000.000.00-45050.00%
PLTR201204P000085002020-11-20 1:04PM EST8.500.050.000.000.00-2050.00%
PLTR201204P000090002020-11-20 10:35AM EST9.000.080.000.000.00-10050.00%
PLTR201204P000095002020-11-09 1:57PM EST9.500.220.000.000.00-3050.00%
PLTR201204P000100002020-11-27 11:55AM EST10.000.100.000.000.00-4050.00%
PLTR201204P000105002020-11-18 2:43PM EST10.500.100.000.000.00-50100.00%
PLTR201204P000110002020-11-27 12:06PM EST11.000.130.000.000.00-10050.00%
PLTR201204P000115002020-11-24 12:38PM EST11.500.050.000.000.00-1050.00%
PLTR201204P000120002020-11-24 3:34PM EST12.000.030.000.000.00-1050.00%
PLTR201204P000125002020-11-25 1:45PM EST12.500.050.000.000.00-27050.00%
PLTR201204P000130002020-11-27 11:54AM EST13.000.030.000.000.00-13050.00%
PLTR201204P000135002020-11-25 12:26PM EST13.500.010.000.000.00-32050.00%
PLTR201204P000140002020-11-27 12:04PM EST14.000.050.000.000.00-36050.00%
PLTR201204P000145002020-11-27 12:49PM EST14.500.050.000.000.00-191050.00%
PLTR201204P000150002020-11-27 12:55PM EST15.000.050.000.000.00-926050.00%
PLTR201204P000155002020-11-27 12:23PM EST15.500.100.000.000.00-434050.00%
PLTR201204P000160002020-11-27 12:59PM EST16.000.070.000.000.00-1,323050.00%
PLTR201204P000165002020-11-27 12:56PM EST16.500.100.000.000.00-623050.00%
PLTR201204P000170002020-11-27 12:59PM EST17.000.100.000.000.00-1,073050.00%
PLTR201204P000175002020-11-27 12:59PM EST17.500.150.000.000.00-756050.00%
PLTR201204P000180002020-11-27 12:59PM EST18.000.170.000.000.00-1,044050.00%
PLTR201204P000190002020-11-27 12:59PM EST19.000.250.000.000.00-4,414050.00%
PLTR201204P000200002020-11-27 12:59PM EST20.000.360.000.000.00-9,970050.00%
PLTR201204P000210002020-11-27 12:59PM EST21.000.500.000.000.00-2,109050.00%
PLTR201204P000215002020-11-27 12:58PM EST21.500.600.000.000.00-1,196050.00%
PLTR201204P000220002020-11-27 12:59PM EST22.000.730.000.000.00-11,685050.00%
PLTR201204P000225002020-11-27 12:59PM EST22.500.850.000.000.00-3,382050.00%
PLTR201204P000230002020-11-27 12:59PM EST23.001.000.000.000.00-5,545050.00%
PLTR201204P000240002020-11-27 12:59PM EST24.001.370.000.000.00-6,771025.00%
PLTR201204P000250002020-11-27 12:59PM EST25.001.790.000.000.00-18,908025.00%
PLTR201204P000260002020-11-27 12:59PM EST26.002.270.000.000.00-6,900012.50%
PLTR201204P000270002020-11-27 12:59PM EST27.002.800.000.000.00-8,56306.25%
PLTR201204P000280002020-11-27 12:59PM EST28.003.400.000.000.00-10,49400.00%
PLTR201204P000290002020-11-27 12:59PM EST29.004.040.000.000.00-8,57800.00%
PLTR201204P000300002020-11-27 12:59PM EST30.004.700.000.000.00-12,44900.00%
PLTR201204P000310002020-11-27 12:57PM EST31.005.400.000.000.00-3,06800.00%
PLTR201204P000320002020-11-27 12:59PM EST32.006.150.000.000.00-2,31700.00%
PLTR201204P000330002020-11-27 12:58PM EST33.006.960.000.000.00-86400.00%
PLTR201204P000340002020-11-27 12:59PM EST34.007.850.000.000.00-71700.00%
PLTR201204P000350002020-11-27 12:59PM EST35.008.550.000.000.00-1,86700.00%
PLTR201204P000360002020-11-27 12:47PM EST36.009.650.000.000.00-41-0.00%
PLTR201204P000370002020-11-27 12:47PM EST37.0010.500.000.000.00-9-0.00%
PLTR201204P000380002020-11-27 11:42AM EST38.0010.800.000.000.00-45-0.00%
PLTR201204P000390002020-11-27 12:56PM EST39.0012.110.000.000.00-545-0.00%
PLTR201204P000400002020-11-27 11:45AM EST40.0014.100.000.000.00-20900.00%
PLTR201204P000410002020-11-27 9:52AM EST41.0011.500.000.000.00-10-0.00%
PLTR201204P000430002020-11-27 12:48PM EST43.0016.000.000.000.00-11-0.00%
PLTR201204P000440002020-11-27 12:58PM EST44.0016.600.000.000.00-28-0.00%