NasdaqGS - Delayed Quote USD

Palo Alto Networks, Inc. (PANW)

Compare
383.36 -14.34 (-3.61%)
At close: November 22 at 4:00 PM EST
383.80 +0.44 (+0.11%)
After hours: 7:58 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PANW241129C00300000 11/6/2024 4:37 PM 300 84.00 80.00 85.10 -0.77 -0.91% 1 2 119.97%
PANW241129C00310000 11/15/2024 8:32 PM 310 79.33 69.80 75.95 0.00 0.00% - 5 118.36%
PANW241129C00315000 11/15/2024 2:44 PM 315 76.75 64.70 71.00 0.00 0.00% 2 7 112.11%
PANW241129C00320000 11/12/2024 6:47 PM 320 79.17 59.75 65.80 0.00 0.00% 2 2 103.03%
PANW241129C00325000 11/21/2024 5:53 PM 325 75.65 54.75 61.80 0.00 0.00% 1 2 106.60%
PANW241129C00330000 11/20/2024 8:25 PM 330 62.35 49.85 55.40 0.00 0.00% 4 6 85.28%
PANW241129C00335000 11/21/2024 2:43 PM 335 68.10 44.90 51.15 0.00 0.00% 1 6 86.44%
PANW241129C00340000 11/20/2024 3:12 PM 340 47.85 39.85 46.00 0.00 0.00% 3 7 78.22%
PANW241129C00345000 11/22/2024 8:14 PM 345 35.00 34.90 41.40 -19.76 -36.08% 12 11 74.87%
PANW241129C00350000 11/21/2024 5:40 PM 350 30.00 29.90 34.95 -20.00 -40.00% 1 13 55.10%
PANW241129C00352500 11/20/2024 3:12 PM 352.5 37.55 27.40 32.65 0.00 0.00% 3 4 53.86%
PANW241129C00355000 11/22/2024 8:28 PM 355 26.89 25.80 31.25 -6.11 -18.52% 36 50 59.63%
PANW241129C00360000 11/22/2024 8:49 PM 360 22.43 20.85 25.00 -2.57 -10.28% 28 51 42.87%
PANW241129C00365000 11/22/2024 8:14 PM 365 16.38 17.75 21.50 -18.68 -53.28% 10 34 46.80%
PANW241129C00367500 11/22/2024 4:40 PM 367.5 12.20 15.90 18.45 -20.05 -62.17% 7 10 39.50%
PANW241129C00370000 11/22/2024 8:42 PM 370 15.15 13.30 15.20 -14.37 -48.68% 141 50 30.90%
PANW241129C00372500 11/22/2024 8:46 PM 372.5 10.87 12.20 13.80 -17.22 -61.30% 12 12 33.94%
PANW241129C00375000 11/22/2024 8:57 PM 375 11.08 10.60 11.20 -12.20 -52.41% 170 72 29.29%
PANW241129C00377500 11/22/2024 8:56 PM 377.5 7.95 7.60 10.40 -14.05 -63.86% 423 25 33.73%
PANW241129C00380000 11/22/2024 8:57 PM 380 7.40 5.85 8.00 -12.65 -63.09% 1,241 233 29.29%
PANW241129C00382500 11/22/2024 8:59 PM 382.5 6.10 5.70 6.25 -12.90 -67.89% 206 13 27.47%
PANW241129C00385000 11/22/2024 8:59 PM 385 5.00 4.55 4.95 -9.75 -66.10% 1,117 285 27.01%
PANW241129C00387500 11/22/2024 8:59 PM 387.5 3.53 2.93 3.80 -9.83 -73.58% 333 124 26.44%
PANW241129C00390000 11/22/2024 8:59 PM 390 2.88 2.57 2.90 -9.02 -75.80% 1,416 282 26.24%
PANW241129C00392500 11/22/2024 8:59 PM 392.5 2.20 1.94 2.30 -8.55 -79.53% 251 260 26.83%
PANW241129C00395000 11/22/2024 8:59 PM 395 1.73 1.60 1.83 -7.22 -80.67% 933 930 27.52%
PANW241129C00397500 11/22/2024 8:59 PM 397.5 1.38 0.97 1.46 -6.59 -82.69% 232 268 28.24%
PANW241129C00400000 11/22/2024 8:59 PM 400 1.03 1.00 1.06 -5.00 -82.92% 1,275 525 28.08%
PANW241129C00402500 11/22/2024 8:32 PM 402.5 0.60 0.45 0.93 -3.90 -86.67% 93 150 29.65%
PANW241129C00405000 11/22/2024 8:58 PM 405 0.63 0.13 0.76 -3.37 -84.25% 460 319 30.52%
PANW241129C00407500 11/22/2024 8:57 PM 407.5 0.55 0.00 0.68 -2.83 -83.73% 76 100 32.08%
PANW241129C00410000 11/22/2024 8:59 PM 410 0.43 0.34 0.50 -2.47 -85.17% 306 726 32.06%
PANW241129C00412500 11/22/2024 8:27 PM 412.5 0.32 0.09 0.43 -1.95 -85.90% 41 85 33.18%
PANW241129C00415000 11/22/2024 8:45 PM 415 0.26 0.22 0.38 -1.64 -86.32% 68 356 34.42%
PANW241129C00417500 11/22/2024 7:59 PM 417.5 0.11 0.13 0.32 -1.44 -92.90% 21 98 35.30%
PANW241129C00420000 11/22/2024 8:50 PM 420 0.24 0.17 0.24 -0.93 -79.49% 748 1,104 35.40%
PANW241129C00422500 11/22/2024 8:28 PM 422.5 0.14 0.09 0.24 -0.86 -86.00% 4 41 37.31%
PANW241129C00425000 11/22/2024 7:51 PM 425 0.10 0.08 0.21 -0.50 -83.33% 97 225 38.28%
PANW241129C00427500 11/21/2024 7:45 PM 427.5 0.01 0.07 0.18 -0.69 -98.57% 1 24 39.11%
PANW241129C00430000 11/22/2024 8:59 PM 430 0.16 0.12 0.16 -0.36 -69.23% 56 241 40.14%
PANW241129C00432500 11/22/2024 8:37 PM 432.5 0.10 0.07 0.15 -0.31 -75.61% 41 419 41.41%
PANW241129C00435000 11/22/2024 8:23 PM 435 0.06 0.05 0.44 -0.30 -83.33% 61 688 51.37%
PANW241129C00437500 11/22/2024 3:25 PM 437.5 0.14 0.04 0.44 -0.36 -72.00% 23 63 53.22%
PANW241129C00440000 11/22/2024 3:27 PM 440 0.18 0.05 0.10 -0.12 -40.00% 16 138 43.85%
PANW241129C00442500 11/22/2024 3:28 PM 442.5 0.09 0.03 0.61 -0.26 -74.29% 20 117 53.91%
PANW241129C00445000 11/22/2024 3:29 PM 445 0.06 0.03 0.37 -0.28 -82.35% 6 111 51.66%
PANW241129C00447500 11/21/2024 5:12 PM 447.5 0.24 0.00 0.24 0.00 0.00% 3 64 54.79%
PANW241129C00450000 11/22/2024 8:54 PM 450 0.06 0.01 0.10 -0.11 -64.71% 66 625 50.00%
PANW241129C00452500 11/21/2024 3:48 PM 452.5 0.26 0.01 0.39 0.00 0.00% 6 18 56.54%
PANW241129C00455000 11/22/2024 2:52 PM 455 0.10 0.01 0.60 -0.03 -23.08% 20 315 61.91%
PANW241129C00460000 11/21/2024 8:34 PM 460 0.10 0.01 0.30 0.05 100.00% 122 302 59.08%
PANW241129C00462500 11/22/2024 3:31 PM 462.5 0.04 0.01 0.60 0.03 300.00% 14 27 66.80%
PANW241129C00465000 11/22/2024 3:33 PM 465 0.02 0.00 0.05 -0.08 -80.00% 18 63 50.39%
PANW241129C00467500 11/21/2024 5:57 PM 467.5 0.13 0.00 0.09 0.00 0.00% 38 20 54.88%
PANW241129C00470000 11/22/2024 3:34 PM 470 0.02 0.00 0.21 -0.03 -60.00% 17 33 61.82%
PANW241129C00475000 11/22/2024 7:02 PM 475 0.02 0.00 0.06 -0.07 -77.78% 4 391 56.25%
PANW241129C00477500 11/21/2024 6:01 PM 477.5 0.10 0.00 0.22 0.00 0.00% 42 16 66.41%
PANW241129C00480000 11/22/2024 2:56 PM 480 0.06 0.00 0.26 -0.03 -33.33% 8 25 69.14%
PANW241129C00482500 11/21/2024 6:08 PM 482.5 0.10 0.00 1.27 0.00 0.00% 57 31 88.92%
PANW241129C00485000 11/21/2024 6:23 PM 485 0.10 0.00 0.11 0.00 0.00% 4 59 65.04%
PANW241129C00487500 11/21/2024 6:08 PM 487.5 0.02 0.00 1.26 0.00 0.00% 30 13 91.99%
PANW241129C00490000 11/21/2024 6:16 PM 490 0.01 0.00 1.26 0.00 0.00% 28 18 93.60%
PANW241129C00492500 11/21/2024 6:19 PM 492.5 0.10 0.00 1.26 0.00 0.00% 47 94 95.17%
PANW241129C00495000 11/21/2024 6:22 PM 495 0.03 0.00 1.26 0.00 0.00% 62 19 96.73%
PANW241129C00500000 11/22/2024 6:16 PM 500 0.01 0.00 0.02 0.00 0.00% 110 53 61.72%
PANW241129C00515000 11/19/2024 8:11 PM 515 0.35 0.00 0.00 0.00 0.00% - - 50.00%
PANW241129C00525000 11/19/2024 8:57 PM 525 0.30 0.00 0.00 0.00 0.00% - - 50.00%
PANW241129C00565000 11/19/2024 8:18 PM 565 0.12 - 0.00 0.00 0.00% - - 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PANW241129P00240000 10/31/2024 5:05 PM 240 0.53 0.00 0.25 0.00 0.00% - 0 136.72%
PANW241129P00245000 10/31/2024 5:04 PM 245 0.60 0.00 1.75 0.00 0.00% - 8 173.00%
PANW241129P00250000 10/31/2024 5:02 PM 250 0.64 0.00 1.75 0.00 0.00% - 8 166.21%
PANW241129P00255000 10/31/2024 5:01 PM 255 0.68 0.00 1.55 0.00 0.00% - 0 156.25%
PANW241129P00260000 11/5/2024 2:39 PM 260 0.75 0.00 1.76 0.00 0.00% - 1 153.13%
PANW241129P00270000 10/23/2024 1:43 PM 270 0.91 0.00 1.46 0.00 0.00% - 1 135.74%
PANW241129P00275000 10/31/2024 5:20 PM 275 1.38 0.00 1.57 0.00 0.00% - 2 131.30%
PANW241129P00280000 11/21/2024 2:35 PM 280 0.03 0.00 0.75 0.00 0.00% 1 9 110.84%
PANW241129P00285000 11/7/2024 5:52 PM 285 0.60 0.00 1.28 0.00 0.00% 2 16 114.94%
PANW241129P00290000 11/22/2024 6:32 PM 290 0.02 0.00 0.11 0.01 100.00% 4 22 77.93%
PANW241129P00295000 11/20/2024 8:59 PM 295 0.02 0.02 0.04 -0.21 -91.30% 1 138 69.14%
PANW241129P00297500 11/19/2024 7:37 PM 297.5 0.68 - 0.00 0.00 0.00% - - 50.00%
PANW241129P00300000 11/22/2024 7:46 PM 300 0.03 0.00 0.20 -0.01 -25.00% 14 101 74.32%
PANW241129P00302500 11/19/2024 7:37 PM 302.5 0.74 0.00 1.31 0.00 0.00% 2 3 95.46%
PANW241129P00305000 11/22/2024 3:37 PM 305 0.08 0.01 0.53 -0.98 -92.45% 12 26 79.98%
PANW241129P00307500 11/22/2024 3:36 PM 307.5 0.09 0.01 0.04 0.06 200.00% 24 20 57.81%
PANW241129P00310000 11/22/2024 8:38 PM 310 0.03 0.02 0.41 0.00 0.00% 4 46 72.56%
PANW241129P00312500 11/22/2024 3:18 PM 312.5 0.10 0.00 0.45 0.05 100.00% 16 49 70.61%
PANW241129P00315000 11/22/2024 7:51 PM 315 0.03 0.01 0.24 -0.02 -40.00% 47 41 62.79%
PANW241129P00317500 11/22/2024 3:16 PM 317.5 0.11 0.00 0.37 -0.39 -78.00% 30 41 63.97%
PANW241129P00320000 11/22/2024 5:54 PM 320 0.09 0.02 0.25 0.06 200.00% 45 343 58.98%
PANW241129P00322500 11/21/2024 6:24 PM 322.5 0.02 0.00 0.00 -0.83 -97.65% - - 25.00%
PANW241129P00325000 11/22/2024 8:48 PM 325 0.03 0.01 0.25 -0.05 -62.50% 12 108 54.30%
PANW241129P00327500 11/22/2024 3:08 PM 327.5 0.32 0.00 0.64 -0.79 -71.17% 32 56 59.72%
PANW241129P00330000 11/22/2024 8:09 PM 330 0.04 0.00 0.12 -0.04 -50.00% 15 538 49.32%
PANW241129P00332500 11/22/2024 2:43 PM 332.5 0.15 0.00 0.15 0.13 650.00% 2 122 48.63%
PANW241129P00335000 11/22/2024 7:37 PM 335 0.01 0.00 0.09 -0.08 -88.89% 32 303 43.16%
PANW241129P00337500 11/22/2024 4:19 PM 337.5 0.19 0.01 0.17 -1.47 -88.55% 51 160 45.02%
PANW241129P00340000 11/22/2024 8:46 PM 340 0.07 0.02 0.20 0.03 75.00% 116 356 43.95%
PANW241129P00342500 11/22/2024 7:02 PM 342.5 0.08 0.02 0.06 0.07 700.00% 108 160 34.96%
PANW241129P00345000 11/22/2024 8:04 PM 345 0.05 0.03 0.07 0.04 400.00% 15 107 33.69%
PANW241129P00347500 11/22/2024 8:42 PM 347.5 0.11 0.04 0.09 0.04 57.14% 28 76 32.81%
PANW241129P00350000 11/22/2024 8:57 PM 350 0.12 0.11 0.21 -0.04 -25.00% 282 975 35.06%
PANW241129P00352500 11/22/2024 7:51 PM 352.5 0.24 0.10 0.72 0.19 380.00% 142 50 42.09%
PANW241129P00355000 11/22/2024 8:31 PM 355 0.25 0.12 0.38 0.11 78.57% 292 190 34.13%
PANW241129P00357500 11/22/2024 8:38 PM 357.5 0.36 0.23 0.89 0.01 2.86% 300 77 38.62%
PANW241129P00360000 11/22/2024 8:55 PM 360 0.34 0.30 0.51 0.13 61.90% 301 274 31.06%
PANW241129P00362500 11/22/2024 8:57 PM 362.5 0.50 0.41 0.52 0.15 42.86% 233 51 28.52%
PANW241129P00365000 11/22/2024 8:57 PM 365 0.63 0.48 0.72 0.33 110.00% 2,223 104 28.10%
PANW241129P00367500 11/22/2024 8:59 PM 367.5 0.92 0.82 0.96 0.57 162.86% 98 60 27.48%
PANW241129P00370000 11/22/2024 8:56 PM 370 1.15 1.11 1.27 0.82 248.48% 277 224 26.83%
PANW241129P00372500 11/22/2024 8:59 PM 372.5 1.57 1.43 1.72 0.97 161.67% 181 59 26.51%
PANW241129P00375000 11/22/2024 8:58 PM 375 2.08 1.97 2.34 1.36 188.89% 594 456 26.48%
PANW241129P00377500 11/22/2024 8:46 PM 377.5 2.79 2.74 3.15 1.91 217.05% 198 70 26.64%
PANW241129P00380000 11/22/2024 8:59 PM 380 3.75 3.60 3.90 2.53 207.38% 526 157 25.68%
PANW241129P00382500 11/22/2024 8:59 PM 382.5 4.80 4.35 5.30 3.04 172.73% 102 147 27.04%
PANW241129P00385000 11/22/2024 8:59 PM 385 6.00 6.00 7.75 3.92 188.46% 209 146 32.51%
PANW241129P00387500 11/22/2024 8:55 PM 387.5 6.85 6.90 8.25 4.10 149.09% 113 293 27.95%
PANW241129P00390000 11/22/2024 8:52 PM 390 8.40 7.60 10.05 4.95 143.48% 70 257 28.88%
PANW241129P00392500 11/22/2024 8:42 PM 392.5 12.99 9.60 11.75 8.56 193.23% 24 113 28.59%
PANW241129P00395000 11/22/2024 8:17 PM 395 15.77 11.70 13.50 10.37 192.04% 32 181 27.71%
PANW241129P00397500 11/22/2024 8:16 PM 397.5 18.65 13.60 15.85 11.65 166.43% 7 37 29.97%
PANW241129P00400000 11/22/2024 8:25 PM 400 18.77 15.60 21.00 10.72 133.17% 75 103 49.38%
PANW241129P00402500 11/22/2024 7:33 PM 402.5 24.82 18.90 21.25 15.12 155.88% 2 10 38.92%
PANW241129P00405000 11/22/2024 5:51 PM 405 28.25 20.10 26.05 18.49 189.45% 5 10 56.63%
PANW241129P00407500 11/21/2024 3:32 PM 407.5 22.30 22.40 28.45 0.00 0.00% 1 6 59.35%
PANW241129P00410000 11/20/2024 8:55 PM 410 29.65 24.85 30.85 3.42 13.04% 30 15 61.95%
PANW241129P00412500 11/22/2024 8:56 PM 412.5 29.15 28.10 33.30 -2.50 -7.90% 2 5 64.77%
PANW241129P00417500 11/20/2024 7:20 PM 417.5 36.27 31.20 38.20 0.00 0.00% 1 2 70.17%
PANW241129P00425000 11/20/2024 8:58 PM 425 43.00 38.50 45.65 5.10 13.46% 1 21 78.39%
PANW241129P00430000 11/22/2024 4:12 PM 430 51.00 43.50 50.60 17.00 50.00% 7 22 83.50%
PANW241129P00435000 11/19/2024 4:13 PM 435 50.00 49.15 55.55 0.00 0.00% - 1 56.40%

Related Tickers

CRWD CrowdStrike Holdings, Inc.
372.26
+4.11%
 
PLTR Palantir Technologies Inc.
64.35
+4.87%
 
SQ Block, Inc.
92.26
-0.47%
 
MSFT Microsoft Corporation
417.00
+1.00%
 
BKKT Bakkt Holdings, Inc.
29.31
-5.76%
 
ADBE Adobe Inc.
512.15
+1.53%
 
MDB MongoDB, Inc.
332.50
+5.41%
 
AFRM Affirm Holdings, Inc.
66.55
+1.23%
 
ORCL Oracle Corporation
192.29
-0.07%
 
NET Cloudflare, Inc.
104.23
-0.01%