Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Palo Alto Networks, Inc. (PANW)

Compare
168.94
-1.70
(-1.00%)
As of 2:23:17 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PANW250404C00110000 3/28/2025 10:57 AM 110 62.48 59.40 60.75 0.00 0.00% 1 1 273.24%
PANW250404C00115000 3/21/2025 3:07 PM 115 67.51 54.75 55.65 0.00 0.00% 4 4 256.06%
PANW250404C00130000 3/21/2025 3:50 PM 130 52.90 39.75 40.70 0.00 0.00% 1 1 189.84%
PANW250404C00145000 3/28/2025 3:33 PM 145 27.65 24.25 25.75 0.00 0.00% 6 6 119.82%
PANW250404C00150000 4/1/2025 11:55 AM 150 19.85 20.10 20.75 -11.26 -36.19% 1 1 111.33%
PANW250404C00155000 3/31/2025 11:05 AM 155 12.80 15.10 15.65 0.00 0.00% 1 3 88.72%
PANW250404C00157500 4/1/2025 10:33 AM 157.5 12.90 11.55 13.60 -2.33 -15.30% 4 1 71.26%
PANW250404C00160000 3/28/2025 3:20 PM 160 13.42 9.40 11.80 0.00 0.00% 6 28 71.09%
PANW250404C00165000 4/1/2025 12:12 PM 165 6.85 5.70 6.70 -0.15 -2.14% 58 52 56.20%
PANW250404C00167500 4/1/2025 10:57 AM 167.5 3.85 4.65 4.85 -1.65 -30.00% 292 238 56.79%
PANW250404C00170000 4/1/2025 1:48 PM 170 3.20 3.20 3.35 -0.35 -9.86% 125 150 53.44%
PANW250404C00172500 4/1/2025 1:31 PM 172.5 2.04 1.76 2.11 -0.33 -13.92% 64 392 50.71%
PANW250404C00175000 4/1/2025 1:52 PM 175 1.19 1.14 1.26 -0.56 -32.00% 229 715 48.51%
PANW250404C00177500 4/1/2025 1:29 PM 177.5 0.61 0.61 0.68 -0.34 -35.79% 221 730 46.44%
PANW250404C00180000 4/1/2025 1:46 PM 180 0.31 0.31 0.37 -0.27 -46.55% 145 696 46.05%
PANW250404C00182500 4/1/2025 1:32 PM 182.5 0.18 0.16 0.20 -0.14 -43.75% 94 361 46.29%
PANW250404C00185000 4/1/2025 12:47 PM 185 0.22 0.09 0.12 0.02 10.00% 487 970 47.66%
PANW250404C00187500 4/1/2025 1:16 PM 187.5 0.07 0.05 0.08 -0.08 -53.33% 40 884 50.00%
PANW250404C00190000 4/1/2025 12:12 PM 190 0.05 0.04 0.06 -0.02 -28.57% 97 1,222 51.56%
PANW250404C00192500 4/1/2025 1:16 PM 192.5 0.04 0.02 0.06 -0.01 -20.00% 19 1,053 54.69%
PANW250404C00195000 4/1/2025 12:16 PM 195 0.03 0.02 0.04 0.00 0.00% 52 1,230 57.03%
PANW250404C00197500 4/1/2025 9:30 AM 197.5 0.04 0.01 0.20 -0.01 -20.00% 1 391 73.05%
PANW250404C00200000 4/1/2025 11:23 AM 200 0.03 0.02 0.05 -0.07 -70.00% 116 668 67.19%
PANW250404C00202500 3/27/2025 1:49 PM 202.5 0.07 0.00 0.19 0.00 0.00% 35 117 81.45%
PANW250404C00205000 4/1/2025 10:36 AM 205 0.05 0.01 0.19 0.01 25.00% 7 328 86.72%
PANW250404C00207500 3/28/2025 3:13 PM 207.5 0.04 0.00 0.19 0.00 0.00% 41 85 90.63%
PANW250404C00210000 4/1/2025 1:39 PM 210 0.02 0.01 0.05 0.01 100.00% 4 304 82.03%
PANW250404C00215000 3/31/2025 2:09 PM 215 0.04 0.00 0.18 0.00 0.00% 2 119 102.93%
PANW250404C00220000 4/1/2025 12:00 PM 220 0.07 0.00 0.13 0.06 600.00% 2 100 106.64%
PANW250404C00225000 3/31/2025 9:30 AM 225 0.01 0.00 0.18 0.00 0.00% 1 135 119.14%
PANW250404C00230000 3/31/2025 12:05 PM 230 0.01 0.00 0.18 0.00 0.00% 6 30 126.95%
PANW250404C00235000 3/28/2025 9:30 AM 235 0.02 0.00 0.18 0.00 0.00% 1 3 134.38%
PANW250404C00240000 3/31/2025 10:12 AM 240 0.02 0.00 0.17 0.00 0.00% 24 25 140.63%
PANW250404C00245000 3/28/2025 3:14 PM 245 0.01 0.00 0.17 0.00 0.00% 12 35 147.66%
PANW250404C00250000 3/28/2025 10:05 AM 250 0.01 0.00 0.17 0.00 0.00% 26 34 154.69%
PANW250404C00255000 3/28/2025 9:40 AM 255 0.01 0.00 0.01 0.00 0.00% 16 206 121.88%
PANW250404C00260000 3/27/2025 1:30 PM 260 0.01 0.00 0.03 0.00 0.00% 10 11 140.63%
PANW250404C00265000 3/28/2025 11:02 AM 265 0.02 0.00 0.02 0.00 0.00% 1 11 140.63%
PANW250404C00270000 3/27/2025 1:35 PM 270 0.03 0.00 0.02 0.00 0.00% 291 306 146.88%
PANW250404C00275000 3/27/2025 1:31 PM 275 0.01 0.00 0.02 0.00 0.00% 290 291 151.56%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PANW250404P00115000 3/25/2025 1:10 PM 115 0.16 0.00 0.18 0.00 0.00% - 1 160.94%
PANW250404P00125000 3/4/2025 11:03 AM 125 0.15 0.00 0.18 0.00 0.00% - 3 129.30%
PANW250404P00130000 3/26/2025 1:14 PM 130 0.01 0.00 0.19 0.00 0.00% 1 3 115.23%
PANW250404P00135000 3/31/2025 3:24 PM 135 0.03 0.00 0.19 0.00 0.00% 2 5 100.78%
PANW250404P00140000 3/31/2025 3:36 PM 140 0.03 0.00 0.15 0.00 0.00% 10 71 83.40%
PANW250404P00145000 3/31/2025 9:59 AM 145 0.16 0.00 0.14 0.00 0.00% 6 28 69.14%
PANW250404P00150000 4/1/2025 1:14 PM 150 0.10 0.09 0.12 -0.04 -28.57% 45 34 59.38%
PANW250404P00155000 4/1/2025 12:22 PM 155 0.22 0.18 0.32 -0.05 -18.52% 30 293 53.81%
PANW250404P00157500 4/1/2025 12:02 PM 157.5 0.31 0.28 0.33 -0.05 -13.89% 37 79 49.02%
PANW250404P00160000 4/1/2025 1:12 PM 160 0.46 0.46 0.52 -0.14 -23.33% 44 438 46.19%
PANW250404P00162500 4/1/2025 1:47 PM 162.5 0.73 0.73 0.81 -0.33 -31.13% 10 277 43.21%
PANW250404P00165000 4/1/2025 1:47 PM 165 1.18 1.21 1.55 -0.22 -15.71% 33 306 44.95%
PANW250404P00167500 4/1/2025 1:49 PM 167.5 1.91 1.77 1.96 -0.31 -13.96% 25 622 37.26%
PANW250404P00170000 4/1/2025 12:31 PM 170 3.05 2.67 3.40 0.18 6.27% 34 336 40.11%
PANW250404P00172500 4/1/2025 1:21 PM 172.5 4.26 3.85 4.25 -0.39 -8.39% 29 283 27.78%
PANW250404P00175000 4/1/2025 1:48 PM 175 6.00 5.80 6.05 -0.53 -8.12% 33 1,140 0.00%
PANW250404P00177500 4/1/2025 12:16 PM 177.5 7.35 7.70 8.35 -0.45 -5.77% 12 222 0.00%
PANW250404P00180000 4/1/2025 1:48 PM 180 10.23 9.85 10.20 -0.40 -3.76% 28 782 0.00%
PANW250404P00182500 4/1/2025 11:08 AM 182.5 12.95 11.90 12.55 0.75 6.15% 1 196 0.00%
PANW250404P00185000 4/1/2025 1:44 PM 185 14.94 13.85 15.30 0.39 2.68% 45 210 0.00%
PANW250404P00187500 4/1/2025 1:45 PM 187.5 17.55 15.25 17.35 0.35 2.03% 35 231 0.00%
PANW250404P00190000 4/1/2025 1:44 PM 190 19.89 19.60 20.45 0.03 0.15% 44 248 0.00%
PANW250404P00192500 4/1/2025 1:45 PM 192.5 22.55 21.20 22.60 0.07 0.31% 26 32 0.00%
PANW250404P00195000 3/31/2025 2:20 PM 195 24.76 23.50 25.05 0.00 0.00% 35 61 0.00%
PANW250404P00197500 3/28/2025 11:03 AM 197.5 25.70 26.85 27.85 0.00 0.00% 2 1 0.00%
PANW250404P00200000 3/28/2025 12:44 PM 200 31.37 29.40 30.30 3.38 12.08% 1 21 0.00%
PANW250404P00205000 3/27/2025 3:52 PM 205 30.06 34.50 35.30 0.00 0.00% 70 0 0.00%
PANW250404P00207500 3/20/2025 1:52 PM 207.5 22.23 36.95 37.85 0.00 0.00% - 0 0.00%
PANW250404P00210000 3/31/2025 3:54 PM 210 39.55 39.45 40.15 0.00 0.00% 2 0 0.00%
PANW250404P00215000 3/21/2025 9:36 AM 215 34.70 44.45 45.15 0.00 0.00% 1 0 0.00%
PANW250404P00220000 3/21/2025 9:36 AM 220 39.70 49.45 50.30 0.00 0.00% 1 0 0.00%
PANW250404P00225000 2/24/2025 9:51 AM 225 34.75 45.10 47.30 0.00 0.00% 1 0 0.00%

Related Tickers

CRWD CrowdStrike Holdings, Inc.
356.69
+1.17%
 
NET Cloudflare, Inc.
113.58
+0.79%
 
ZS Zscaler, Inc.
198.32
-0.05%
 
ORCL Oracle Corporation
140.01
+0.14%
 
FTNT Fortinet, Inc.
95.58
-0.71%
 
CRWV CoreWeave, Inc. Class A Common Stock
44.34
+19.58%
 
PLTR Palantir Technologies Inc.
82.29
-2.50%
 
MSFT Microsoft Corporation
378.46
+0.82%
 
MLGO MicroAlgo Inc.
22.44
-7.46%
 
XYZ Block, Inc.
54.40
+0.12%