NYSE - Delayed Quote • USD
Palantir Technologies Inc. (PLTR)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426C00030000 | 4/25/2024 5:18 PM | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3,851 | 237.50% |
| PLTR240503C00030000 | 4/25/2024 7:59 PM | 2024-05-03 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 2 | 1,798 | 100.00% |
| PLTR240510C00030000 | 4/25/2024 7:25 PM | 2024-05-10 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 654 | 2,067 | 95.31% |
| PLTR240517C00030000 | 4/25/2024 7:56 PM | 2024-05-17 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 529 | 18,976 | 83.20% |
| PLTR240524C00030000 | 4/25/2024 7:57 PM | 2024-05-24 | 0.15 | 0.16 | 0.18 | -0.02 | -11.76% | 1,028 | 415 | 77.54% |
| PLTR240531C00030000 | 4/25/2024 7:35 PM | 2024-05-31 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 74 | 182 | 72.27% |
| PLTR240621C00030000 | 4/25/2024 7:56 PM | 2024-06-21 | 0.32 | 0.32 | 0.34 | 0.01 | 3.23% | 454 | 22,560 | 65.33% |
| PLTR240719C00030000 | 4/25/2024 7:47 PM | 2024-07-19 | 0.48 | 0.48 | 0.50 | -0.02 | -4.00% | 137 | 5,603 | 60.11% |
| PLTR240816C00030000 | 4/25/2024 7:02 PM | 2024-08-16 | 0.90 | 0.89 | 0.93 | 0.02 | 2.27% | 95 | 9,071 | 64.55% |
| PLTR240920C00030000 | 4/25/2024 7:28 PM | 2024-09-20 | 1.12 | 1.11 | 1.15 | 0.01 | 0.90% | 9 | 6,782 | 61.38% |
| PLTR241018C00030000 | 4/25/2024 7:56 PM | 2024-10-18 | 1.34 | 1.31 | 1.35 | -0.10 | -6.94% | 17 | 1,130 | 60.28% |
| PLTR241115C00030000 | 4/25/2024 5:59 PM | 2024-11-15 | 1.73 | 1.74 | 1.77 | -0.11 | -5.98% | 47 | 7,901 | 63.43% |
| PLTR241220C00030000 | 4/25/2024 5:49 PM | 2024-12-20 | 1.98 | 1.97 | 2.00 | 0.02 | 1.02% | 41 | 7,735 | 62.18% |
| PLTR250117C00030000 | 4/25/2024 7:34 PM | 2025-01-17 | 2.15 | 2.15 | 2.20 | 0.03 | 1.42% | 229 | 30,061 | 61.57% |
| PLTR250321C00030000 | 4/25/2024 7:50 PM | 2025-03-21 | 2.70 | 2.68 | 2.74 | 0.07 | 2.66% | 4 | 684 | 62.18% |
| PLTR250620C00030000 | 4/25/2024 7:27 PM | 2025-06-20 | 3.46 | 3.40 | 3.50 | 0.07 | 2.06% | 23 | 10,502 | 63.16% |
| PLTR260116C00030000 | 4/25/2024 7:24 PM | 2026-01-16 | 4.95 | 4.85 | 4.95 | 0.10 | 2.06% | 371 | 9,780 | 64.36% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426P00030000 | 4/24/2024 7:15 PM | 2024-04-26 | 8.42 | 8.25 | 8.35 | 0.00 | 0.00% | 10 | 0 | 262.50% |
| PLTR240510P00030000 | 4/11/2024 5:03 PM | 2024-05-10 | 7.45 | 8.25 | 8.50 | 0.00 | 0.00% | 5 | 8 | 92.97% |
| PLTR240517P00030000 | 4/25/2024 2:03 PM | 2024-05-17 | 8.94 | 8.30 | 8.45 | 0.79 | 9.69% | 25 | 1,362 | 76.95% |
| PLTR240621P00030000 | 4/19/2024 7:01 PM | 2024-06-21 | 9.75 | 8.45 | 8.60 | 0.00 | 0.00% | 6 | 1,289 | 59.77% |
| PLTR240719P00030000 | 4/11/2024 1:33 PM | 2024-07-19 | 7.90 | 8.55 | 8.70 | 0.00 | 0.00% | 1 | 501 | 53.81% |
| PLTR240816P00030000 | 4/23/2024 5:09 PM | 2024-08-16 | 8.93 | 8.80 | 8.95 | 0.00 | 0.00% | 35 | 195 | 55.23% |
| PLTR240920P00030000 | 4/23/2024 2:47 PM | 2024-09-20 | 8.92 | 8.85 | 9.10 | 0.00 | 0.00% | 10 | 218 | 50.88% |
| PLTR241018P00030000 | 4/2/2024 1:36 PM | 2024-10-18 | 8.85 | 9.05 | 9.20 | 0.00 | 0.00% | 2 | 174 | 50.10% |
| PLTR241115P00030000 | 4/9/2024 7:45 PM | 2024-11-15 | 8.83 | 9.30 | 9.50 | 0.00 | 0.00% | 22 | 588 | 51.95% |
| PLTR241220P00030000 | 4/16/2024 7:30 PM | 2024-12-20 | 9.50 | 9.45 | 9.55 | 0.00 | 0.00% | 1 | 243 | 50.59% |
| PLTR250117P00030000 | 4/25/2024 2:38 PM | 2025-01-17 | 9.87 | 9.55 | 9.65 | 0.27 | 2.81% | 2 | 2,775 | 49.44% |
| PLTR250620P00030000 | 4/23/2024 3:39 PM | 2025-06-20 | 10.40 | 10.25 | 10.45 | 0.00 | 0.00% | 6 | 1,214 | 48.90% |
| PLTR260116P00030000 | 4/24/2024 2:07 PM | 2026-01-16 | 10.95 | 11.10 | 11.25 | 0.00 | 0.00% | 1 | 607 | 47.27% |
Related Tickers
MSFT Microsoft Corporation
399.04
-2.45%
CRWD CrowdStrike Holdings, Inc.
298.02
+0.13%
PANW Palo Alto Networks, Inc.
288.79
-1.71%
PATH UiPath Inc.
19.41
-1.47%
SQ Block, Inc.
72.79
-1.67%
ADBE Adobe Inc.
473.44
-0.77%
ORCL Oracle Corporation
114.89
-0.39%
AFRM Affirm Holdings, Inc.
31.65
-1.34%
NET Cloudflare, Inc.
86.76
-1.05%
ZS Zscaler, Inc.
174.81
-1.49%