NasdaqGS - Nasdaq Real Time Price • USD
Palo Alto Networks, Inc. (PANW)
At close: June 11 at 4:00 PM EDT
After hours: June 11 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614C00150000 | 5/21/2024 3:28 PM | 150 | 161.00 | 158.90 | 167.35 | 0.00 | 0.00% | - | 1 | 337.11% |
| PANW240614C00170000 | 5/15/2024 1:46 PM | 170 | 137.00 | 138.90 | 147.35 | 0.00 | 0.00% | 1 | 1 | 283.98% |
| PANW240614C00200000 | 6/5/2024 5:06 PM | 200 | 94.80 | 108.90 | 117.35 | 0.00 | 0.00% | 2 | 6 | 214.26% |
| PANW240614C00235000 | 6/6/2024 6:00 PM | 235 | 62.80 | 75.35 | 81.45 | 0.00 | 0.00% | - | 3 | 166.21% |
| PANW240614C00250000 | 6/11/2024 5:22 PM | 250 | 61.20 | 60.50 | 66.50 | 11.57 | 23.31% | 1 | 8 | 140.14% |
| PANW240614C00255000 | 5/23/2024 7:36 PM | 255 | 56.19 | 55.70 | 61.20 | 0.00 | 0.00% | 2 | 1 | 127.54% |
| PANW240614C00260000 | 6/11/2024 6:44 PM | 260 | 52.32 | 50.50 | 56.25 | 17.92 | 52.09% | 2 | 3 | 113.87% |
| PANW240614C00267500 | 6/3/2024 7:54 PM | 267.5 | 27.05 | 42.90 | 48.15 | 0.00 | 0.00% | 1 | 0 | 75.59% |
| PANW240614C00270000 | 6/11/2024 6:12 PM | 270 | 43.00 | 41.15 | 46.50 | 11.95 | 38.49% | 3 | 5 | 109.62% |
| PANW240614C00275000 | 6/6/2024 4:35 PM | 275 | 23.50 | 36.65 | 41.50 | 0.00 | 0.00% | 1 | 3 | 105.08% |
| PANW240614C00280000 | 6/10/2024 4:29 PM | 280 | 24.16 | 30.60 | 35.20 | 0.00 | 0.00% | 1 | 18 | 114.89% |
| PANW240614C00282500 | 6/7/2024 4:44 PM | 282.5 | 19.24 | 28.05 | 34.05 | 0.00 | 0.00% | 1 | 3 | 75.44% |
| PANW240614C00285000 | 6/11/2024 6:03 PM | 285 | 27.50 | 24.05 | 30.20 | 4.50 | 19.57% | 5 | 35 | 102.03% |
| PANW240614C00287500 | 6/10/2024 1:59 PM | 287.5 | 17.56 | 23.55 | 26.75 | 0.00 | 0.00% | 1 | 40 | 80.03% |
| PANW240614C00290000 | 6/11/2024 7:53 PM | 290 | 22.60 | 22.05 | 24.00 | 6.70 | 42.14% | 17 | 115 | 69.58% |
| PANW240614C00292500 | 6/11/2024 2:15 PM | 292.5 | 21.29 | 19.70 | 23.65 | 4.10 | 23.85% | 3 | 108 | 66.92% |
| PANW240614C00295000 | 6/11/2024 7:03 PM | 295 | 19.70 | 17.10 | 20.10 | 4.62 | 30.64% | 31 | 263 | 50.59% |
| PANW240614C00297500 | 6/11/2024 6:37 PM | 297.5 | 16.00 | 15.10 | 16.70 | 3.50 | 28.00% | 51 | 307 | 55.30% |
| PANW240614C00300000 | 6/11/2024 7:52 PM | 300 | 12.80 | 12.00 | 14.00 | 2.50 | 24.27% | 198 | 882 | 46.19% |
| PANW240614C00302500 | 6/11/2024 7:41 PM | 302.5 | 11.50 | 11.05 | 11.80 | 2.75 | 31.43% | 165 | 768 | 44.04% |
| PANW240614C00305000 | 6/11/2024 7:59 PM | 305 | 9.50 | 9.15 | 9.60 | 2.60 | 37.68% | 354 | 707 | 40.86% |
| PANW240614C00307500 | 6/11/2024 7:34 PM | 307.5 | 7.57 | 7.30 | 8.20 | 2.27 | 42.83% | 244 | 415 | 44.65% |
| PANW240614C00310000 | 6/11/2024 7:59 PM | 310 | 5.80 | 5.65 | 5.90 | 1.74 | 42.86% | 855 | 1,081 | 37.84% |
| PANW240614C00312500 | 6/11/2024 7:56 PM | 312.5 | 4.35 | 4.10 | 4.45 | 1.30 | 42.62% | 942 | 582 | 37.33% |
| PANW240614C00315000 | 6/11/2024 7:59 PM | 315 | 3.10 | 3.05 | 3.25 | 0.85 | 37.78% | 1,277 | 1,066 | 36.94% |
| PANW240614C00317500 | 6/11/2024 7:54 PM | 317.5 | 2.17 | 2.16 | 2.31 | 0.55 | 33.95% | 481 | 381 | 36.83% |
| PANW240614C00320000 | 6/11/2024 7:58 PM | 320 | 1.53 | 1.48 | 1.75 | 0.38 | 33.04% | 5,618 | 1,316 | 38.50% |
| PANW240614C00322500 | 6/11/2024 7:47 PM | 322.5 | 0.95 | 0.99 | 1.11 | 0.13 | 15.85% | 488 | 279 | 37.43% |
| PANW240614C00325000 | 6/11/2024 7:44 PM | 325 | 0.60 | 0.65 | 0.76 | 0.07 | 13.21% | 446 | 628 | 38.01% |
| PANW240614C00327500 | 6/11/2024 7:53 PM | 327.5 | 0.40 | 0.42 | 0.52 | 0.04 | 11.11% | 163 | 164 | 38.77% |
| PANW240614C00330000 | 6/11/2024 7:52 PM | 330 | 0.27 | 0.29 | 0.34 | 0.02 | 8.00% | 971 | 507 | 39.21% |
| PANW240614C00332500 | 6/11/2024 7:03 PM | 332.5 | 0.37 | 0.16 | 0.27 | 0.16 | 76.19% | 11 | 52 | 41.31% |
| PANW240614C00335000 | 6/11/2024 7:56 PM | 335 | 0.17 | 0.10 | 0.17 | 0.02 | 13.33% | 642 | 250 | 41.50% |
| PANW240614C00337500 | 6/11/2024 7:29 PM | 337.5 | 0.13 | 0.05 | 0.19 | 0.04 | 44.44% | 66 | 7 | 46.09% |
| PANW240614C00340000 | 6/11/2024 7:07 PM | 340 | 0.12 | 0.04 | 0.11 | 0.04 | 50.00% | 54 | 269 | 45.41% |
| PANW240614C00345000 | 6/11/2024 7:21 PM | 345 | 0.14 | 0.02 | 0.16 | 0.09 | 180.00% | 2 | 249 | 50.59% |
| PANW240614C00350000 | 6/11/2024 3:21 PM | 350 | 0.04 | 0.02 | 0.10 | 0.02 | 100.00% | 15 | 112 | 53.71% |
| PANW240614C00355000 | 6/11/2024 2:50 PM | 355 | 0.01 | 0.01 | 0.12 | -0.01 | -50.00% | 2 | 172 | 60.16% |
| PANW240614C00360000 | 6/11/2024 2:48 PM | 360 | 0.04 | 0.00 | 0.00 | 0.01 | 33.33% | 1 | 281 | 25.00% |
| PANW240614C00365000 | 6/11/2024 7:51 PM | 365 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 58 | 414 | 62.50% |
| PANW240614C00370000 | 6/10/2024 1:38 PM | 370 | 0.32 | 0.00 | 0.32 | 0.30 | 1,500.00% | 2 | 29 | 86.72% |
| PANW240614C00375000 | 6/10/2024 2:18 PM | 375 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 16 | 99.02% |
| PANW240614C00380000 | 5/31/2024 1:49 PM | 380 | 0.01 | 0.00 | 0.63 | 0.00 | 0.00% | 3 | 24 | 108.89% |
| PANW240614C00385000 | 5/31/2024 2:28 PM | 385 | 0.01 | 0.00 | 0.63 | 0.00 | 0.00% | 6 | 17 | 114.84% |
| PANW240614C00390000 | 6/7/2024 3:11 PM | 390 | 0.01 | 0.00 | 0.62 | 0.00 | 0.00% | 12 | 21 | 120.41% |
| PANW240614C00395000 | 6/7/2024 5:37 PM | 395 | 0.01 | 0.00 | 0.35 | 0.00 | 0.00% | 16 | 21 | 116.21% |
| PANW240614C00400000 | 6/10/2024 5:31 PM | 400 | 0.01 | 0.00 | 0.62 | 0.00 | 0.00% | 1 | 50 | 131.84% |
| PANW240614C00405000 | 5/28/2024 6:55 PM | 405 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 14 | 50.00% |
| PANW240614C00410000 | 6/4/2024 4:09 PM | 410 | 0.06 | 0.00 | 0.62 | 0.00 | 0.00% | 12 | 47 | 142.77% |
| PANW240614C00415000 | 5/21/2024 1:49 PM | 415 | 1.46 | 0.00 | 0.62 | 0.00 | 0.00% | 10 | 37 | 148.05% |
| PANW240614C00420000 | 5/21/2024 1:46 PM | 420 | 0.05 | 0.00 | 0.62 | 0.00 | 0.00% | - | 1 | 153.32% |
| PANW240614C00425000 | 5/15/2024 4:46 PM | 425 | 0.70 | 0.00 | 0.62 | 0.00 | 0.00% | - | 6 | 158.40% |
| PANW240614C00430000 | 5/22/2024 7:36 PM | 430 | 0.05 | 0.00 | 0.62 | 0.00 | 0.00% | - | 2 | 163.48% |
| PANW240614C00450000 | 6/4/2024 3:07 PM | 450 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 4 | 128.13% |
| PANW240614C00470000 | 6/5/2024 7:51 PM | 470 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 14 | 59 | 140.63% |
| PANW240614C00480000 | 6/5/2024 7:50 PM | 480 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 14 | 37 | 146.88% |
| PANW240614C00490000 | 6/4/2024 1:50 PM | 490 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 122 | 154.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614P00150000 | 6/4/2024 3:37 PM | 150 | 0.15 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 2 | 256.25% |
| PANW240614P00160000 | 6/4/2024 4:56 PM | 160 | 0.07 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1 | 234.38% |
| PANW240614P00170000 | 5/15/2024 7:31 PM | 170 | 0.09 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1 | 212.50% |
| PANW240614P00175000 | 6/7/2024 1:42 PM | 175 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 20 | 203.13% |
| PANW240614P00195000 | 6/5/2024 7:51 PM | 195 | 0.01 | 0.00 | 0.62 | 0.00 | 0.00% | - | 6 | 243.36% |
| PANW240614P00200000 | 6/7/2024 3:03 PM | 200 | 0.01 | 0.00 | 0.13 | 0.00 | 0.00% | 6 | 18 | 190.63% |
| PANW240614P00205000 | 6/5/2024 2:38 PM | 205 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 21 | 50.00% |
| PANW240614P00215000 | 6/5/2024 7:51 PM | 215 | 0.02 | 0.00 | 0.62 | 0.00 | 0.00% | 1 | 1 | 198.24% |
| PANW240614P00220000 | 6/4/2024 7:22 PM | 220 | 0.06 | 0.00 | 0.62 | 0.00 | 0.00% | 1 | 1 | 187.50% |
| PANW240614P00225000 | 5/6/2024 2:26 PM | 225 | 1.09 | 0.00 | 1.15 | 0.00 | 0.00% | 6 | 11 | 195.70% |
| PANW240614P00230000 | 6/10/2024 1:30 PM | 230 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 32 | 122.66% |
| PANW240614P00235000 | 5/29/2024 3:36 PM | 235 | 0.20 | 0.00 | 0.62 | 0.00 | 0.00% | 5 | 11 | 156.45% |
| PANW240614P00240000 | 6/10/2024 7:15 PM | 240 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 39 | 114.84% |
| PANW240614P00245000 | 6/3/2024 5:10 PM | 245 | 0.12 | 0.00 | 0.20 | 0.00 | 0.00% | 31 | 21 | 116.41% |
| PANW240614P00250000 | 6/11/2024 3:18 PM | 250 | 0.01 | 0.00 | 0.24 | -0.02 | -66.67% | 27 | 93 | 110.35% |
| PANW240614P00255000 | 6/4/2024 5:50 PM | 255 | 0.07 | 0.00 | 0.11 | -0.19 | -73.08% | 1 | 55 | 92.19% |
| PANW240614P00257500 | 6/7/2024 4:24 PM | 257.5 | 0.05 | 0.00 | 0.63 | 0.00 | 0.00% | 2 | 2 | 112.79% |
| PANW240614P00260000 | 6/11/2024 4:56 PM | 260 | 0.02 | 0.02 | 0.53 | -0.01 | -33.33% | 1 | 144 | 105.66% |
| PANW240614P00262500 | 6/5/2024 5:24 PM | 262.5 | 0.23 | 0.00 | 0.94 | 0.00 | 0.00% | 2 | 50 | 111.04% |
| PANW240614P00265000 | 6/11/2024 3:20 PM | 265 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 124 | 69.92% |
| PANW240614P00267500 | 6/10/2024 4:53 PM | 267.5 | 0.05 | 0.02 | 0.09 | 0.00 | 0.00% | 5 | 66 | 72.66% |
| PANW240614P00270000 | 6/11/2024 7:54 PM | 270 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 17 | 476 | 61.33% |
| PANW240614P00272500 | 6/10/2024 6:23 PM | 272.5 | 0.04 | 0.00 | 0.08 | 0.00 | 0.00% | 35 | 48 | 62.50% |
| PANW240614P00275000 | 6/11/2024 7:56 PM | 275 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 42 | 346 | 57.03% |
| PANW240614P00277500 | 6/10/2024 7:00 PM | 277.5 | 0.07 | 0.02 | 0.06 | 0.00 | 0.00% | 32 | 95 | 55.08% |
| PANW240614P00280000 | 6/11/2024 7:37 PM | 280 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 107 | 589 | 50.00% |
| PANW240614P00282500 | 6/11/2024 7:31 PM | 282.5 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 18 | 144 | 49.22% |
| PANW240614P00285000 | 6/11/2024 7:40 PM | 285 | 0.05 | 0.03 | 0.11 | -0.03 | -37.50% | 181 | 460 | 50.98% |
| PANW240614P00287500 | 6/11/2024 7:50 PM | 287.5 | 0.07 | 0.05 | 0.07 | -0.11 | -61.11% | 72 | 303 | 43.75% |
| PANW240614P00290000 | 6/11/2024 7:41 PM | 290 | 0.08 | 0.06 | 0.15 | -0.13 | -61.90% | 645 | 678 | 45.12% |
| PANW240614P00292500 | 6/11/2024 7:55 PM | 292.5 | 0.13 | 0.06 | 0.17 | -0.22 | -62.86% | 111 | 404 | 41.80% |
| PANW240614P00295000 | 6/11/2024 7:59 PM | 295 | 0.18 | 0.18 | 0.26 | -0.29 | -61.70% | 997 | 1,415 | 40.72% |
| PANW240614P00297500 | 6/11/2024 7:37 PM | 297.5 | 0.30 | 0.17 | 0.31 | -0.48 | -61.54% | 87 | 361 | 37.45% |
| PANW240614P00300000 | 6/11/2024 7:57 PM | 300 | 0.46 | 0.43 | 0.51 | -0.75 | -61.98% | 449 | 717 | 37.01% |
| PANW240614P00302500 | 6/11/2024 7:55 PM | 302.5 | 0.71 | 0.68 | 0.84 | -1.02 | -58.96% | 292 | 382 | 37.01% |
| PANW240614P00305000 | 6/11/2024 7:58 PM | 305 | 1.16 | 1.08 | 1.20 | -1.36 | -53.97% | 486 | 562 | 35.55% |
| PANW240614P00307500 | 6/11/2024 7:53 PM | 307.5 | 1.94 | 1.63 | 1.87 | -1.61 | -45.35% | 354 | 98 | 35.84% |
| PANW240614P00310000 | 6/11/2024 7:57 PM | 310 | 2.70 | 2.39 | 2.69 | -2.00 | -42.55% | 298 | 184 | 35.45% |
| PANW240614P00312500 | 6/11/2024 7:59 PM | 312.5 | 3.60 | 3.45 | 3.70 | -3.60 | -50.00% | 156 | 15 | 34.67% |
| PANW240614P00315000 | 6/11/2024 7:12 PM | 315 | 4.95 | 4.80 | 5.05 | -4.90 | -49.75% | 164 | 52 | 34.71% |
| PANW240614P00317500 | 6/11/2024 6:38 PM | 317.5 | 6.15 | 6.35 | 6.70 | -16.50 | -72.85% | 1 | 3 | 35.28% |
| PANW240614P00320000 | 6/11/2024 2:14 PM | 320 | 9.70 | 6.65 | 8.55 | -2.24 | -18.76% | 9 | 98 | 35.79% |
| PANW240614P00325000 | 6/7/2024 7:46 PM | 325 | 23.32 | 10.75 | 14.35 | 0.00 | 0.00% | 26 | 54 | 57.76% |
| PANW240614P00330000 | 6/11/2024 7:47 PM | 330 | 17.75 | 16.55 | 17.90 | -14.24 | -44.51% | 12 | 4 | 49.71% |
| PANW240614P00335000 | 6/11/2024 7:04 PM | 335 | 20.45 | 20.40 | 24.80 | -8.86 | -30.23% | 1 | 0 | 53.03% |
| PANW240614P00340000 | 5/30/2024 2:31 PM | 340 | 40.65 | 24.30 | 29.75 | 0.00 | 0.00% | 1 | 0 | 97.51% |
| PANW240614P00350000 | 5/15/2024 1:33 PM | 350 | 49.88 | 34.35 | 39.80 | 0.00 | 0.00% | - | 0 | 118.75% |
| PANW240614P00365000 | 5/17/2024 7:25 PM | 365 | 52.20 | 48.70 | 54.80 | 0.00 | 0.00% | 1 | 0 | 146.73% |
| PANW240614P00370000 | 5/21/2024 1:34 PM | 370 | 66.00 | 54.25 | 59.85 | 0.00 | 0.00% | - | 0 | 50.00% |
| PANW240614P00380000 | 5/17/2024 7:25 PM | 380 | 65.55 | 63.70 | 69.80 | 0.00 | 0.00% | 1 | 0 | 172.12% |
Related Tickers
CRWD CrowdStrike Holdings, Inc.
384.63
+2.69%
ZS Zscaler, Inc.
187.65
+2.03%
ADBE Adobe Inc.
462.69
+0.60%
PLTR Palantir Technologies Inc.
23.85
+3.11%
MSFT Microsoft Corporation
432.68
+1.12%
ORCL Oracle Corporation
123.88
-0.50%
FTNT Fortinet, Inc.
59.74
-0.58%
MDB MongoDB, Inc.
223.80
-0.37%
NET Cloudflare, Inc.
72.63
+1.27%
PATH UiPath Inc.
11.81
-1.67%