NYSE - Nasdaq Real Time Price • USD
Palantir Technologies Inc. (PLTR)
As of 1:15 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426C00026000 | 4/23/2024 4:53 PM | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 173 | 3,726 | 87.50% |
| PLTR240503C00026000 | 4/23/2024 4:59 PM | 2024-05-03 | 0.04 | 0.03 | 0.04 | 0.01 | 50.00% | 179 | 1,501 | 60.16% |
| PLTR240510C00026000 | 4/23/2024 4:54 PM | 2024-05-10 | 0.34 | 0.34 | 0.35 | 0.07 | 25.93% | 411 | 2,199 | 83.01% |
| PLTR240517C00026000 | 4/23/2024 4:57 PM | 2024-05-17 | 0.42 | 0.42 | 0.43 | 0.09 | 27.27% | 700 | 9,344 | 75.78% |
| PLTR240524C00026000 | 4/23/2024 4:55 PM | 2024-05-24 | 0.49 | 0.49 | 0.51 | 0.09 | 22.50% | 251 | 441 | 71.09% |
| PLTR240531C00026000 | 4/23/2024 4:29 PM | 2024-05-31 | 0.59 | 0.55 | 0.59 | 0.13 | 28.26% | 150 | 1,389 | 67.77% |
| PLTR240621C00026000 | 4/23/2024 4:51 PM | 2024-06-21 | 0.84 | 0.83 | 0.84 | 0.18 | 27.27% | 639 | 8,940 | 64.16% |
| PLTR240719C00026000 | 4/23/2024 2:25 PM | 2024-07-19 | 1.19 | 1.06 | 1.10 | 0.30 | 33.71% | 151 | 3,528 | 59.72% |
| PLTR240816C00026000 | 4/23/2024 4:56 PM | 2024-08-16 | 1.62 | 1.62 | 1.63 | 0.24 | 17.39% | 62 | 4,078 | 64.31% |
| PLTR240920C00026000 | 4/23/2024 4:36 PM | 2024-09-20 | 1.91 | 1.90 | 1.90 | 0.23 | 13.69% | 44 | 3,383 | 61.57% |
| PLTR241018C00026000 | 4/23/2024 3:35 PM | 2024-10-18 | 2.18 | 2.12 | 2.15 | 0.28 | 14.74% | 6 | 1,129 | 60.60% |
| PLTR241115C00026000 | 4/23/2024 1:59 PM | 2024-11-15 | 2.75 | 2.60 | 2.63 | 0.40 | 17.02% | 2 | 1,727 | 63.92% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426P00026000 | 4/23/2024 4:19 PM | 2024-04-26 | 4.37 | 4.45 | 4.50 | -0.69 | -13.64% | 28 | 233 | 90.63% |
| PLTR240503P00026000 | 4/23/2024 3:24 PM | 2024-05-03 | 4.34 | 4.45 | 4.50 | -0.71 | -14.06% | 2 | 123 | 54.69% |
| PLTR240510P00026000 | 4/23/2024 1:43 PM | 2024-05-10 | 4.64 | 4.70 | 4.80 | -0.48 | -9.38% | 4 | 90 | 76.76% |
| PLTR240517P00026000 | 4/23/2024 3:25 PM | 2024-05-17 | 4.66 | 4.75 | 4.85 | -0.91 | -16.34% | 66 | 3,738 | 68.75% |
| PLTR240524P00026000 | 4/23/2024 1:57 PM | 2024-05-24 | 4.62 | 4.80 | 4.90 | -0.59 | -11.32% | 3 | 9 | 63.77% |
| PLTR240531P00026000 | 4/17/2024 2:57 PM | 2024-05-31 | 5.08 | 4.90 | 5.00 | 0.00 | 0.00% | 10 | 17 | 62.89% |
| PLTR240621P00026000 | 4/19/2024 4:35 PM | 2024-06-21 | 6.00 | 5.05 | 5.15 | 0.00 | 0.00% | 42 | 4,291 | 56.54% |
| PLTR240719P00026000 | 4/23/2024 4:34 PM | 2024-07-19 | 5.20 | 5.25 | 5.35 | -0.90 | -14.75% | 2 | 1,106 | 52.54% |
| PLTR240816P00026000 | 4/19/2024 6:56 PM | 2024-08-16 | 5.71 | 5.65 | 5.75 | -0.89 | -13.48% | 1 | 3,406 | 55.27% |
| PLTR240920P00026000 | 4/19/2024 6:56 PM | 2024-09-20 | 6.75 | 5.85 | 5.95 | 0.00 | 0.00% | 2 | 474 | 52.39% |
| PLTR241018P00026000 | 4/22/2024 6:41 PM | 2024-10-18 | 6.35 | 6.00 | 6.10 | 0.00 | 0.00% | 1 | 46 | 50.81% |
| PLTR241115P00026000 | 4/19/2024 1:56 PM | 2024-11-15 | 6.75 | 6.35 | 6.45 | 0.00 | 0.00% | 4 | 870 | 52.93% |
Related Tickers
MSFT Microsoft Corporation
406.39
+1.35%
CRWD CrowdStrike Holdings, Inc.
299.26
+3.50%
PATH UiPath Inc.
19.47
+3.04%
PANW Palo Alto Networks, Inc.
291.35
+3.43%
SQ Block, Inc.
73.74
+2.98%
ADBE Adobe Inc.
470.73
+0.82%
ORCL Oracle Corporation
114.87
+0.30%
NET Cloudflare, Inc.
88.16
+4.10%
AFRM Affirm Holdings, Inc.
32.72
+2.36%
ZS Zscaler, Inc.
176.79
+3.40%