NasdaqGS - Delayed Quote • USD
Palo Alto Networks, Inc. (PANW)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524C00180000 | 4/29/2024 2:13 PM | 180 | 117.00 | 133.70 | 142.25 | 0.00 | 0.00% | - | 3 | 197.66% |
| PANW240524C00200000 | 5/17/2024 2:19 PM | 200 | 116.00 | 114.15 | 122.30 | 36.07 | 45.13% | 5 | 1 | 189.75% |
| PANW240524C00210000 | 4/23/2024 3:23 PM | 210 | 84.00 | 104.15 | 112.20 | 0.00 | 0.00% | 1 | 1 | 168.36% |
| PANW240524C00220000 | 5/17/2024 2:36 PM | 220 | 96.15 | 94.25 | 102.35 | 96.15 | - | 1 | 1 | 159.38% |
| PANW240524C00230000 | 5/6/2024 1:40 PM | 230 | 71.78 | 84.30 | 92.40 | 0.00 | 0.00% | 1 | 2 | 145.12% |
| PANW240524C00235000 | 5/6/2024 1:40 PM | 235 | 67.09 | 79.30 | 87.45 | 0.00 | 0.00% | 1 | 2 | 137.89% |
| PANW240524C00240000 | 5/17/2024 4:45 PM | 240 | 77.50 | 74.45 | 82.20 | 7.50 | 10.71% | 8 | 4 | 127.44% |
| PANW240524C00250000 | 5/17/2024 7:45 PM | 250 | 68.52 | 65.40 | 72.40 | 2.57 | 3.90% | 5 | 23 | 130.08% |
| PANW240524C00255000 | 5/7/2024 5:22 PM | 255 | 53.95 | 59.65 | 67.55 | 0.00 | 0.00% | 2 | 9 | 113.09% |
| PANW240524C00260000 | 5/16/2024 7:54 PM | 260 | 57.74 | 55.80 | 62.80 | 0.00 | 0.00% | 3 | 13 | 121.39% |
| PANW240524C00265000 | 5/17/2024 7:51 PM | 265 | 56.40 | 53.20 | 55.40 | 11.66 | 26.06% | 1 | 36 | 112.33% |
| PANW240524C00270000 | 5/17/2024 2:45 PM | 270 | 48.64 | 48.20 | 51.70 | 0.85 | 1.78% | 14 | 128 | 114.16% |
| PANW240524C00272500 | 5/16/2024 7:09 PM | 272.5 | 45.69 | 45.60 | 48.65 | 0.00 | 0.00% | 1 | 4 | 104.32% |
| PANW240524C00275000 | 5/17/2024 7:05 PM | 275 | 44.01 | 43.75 | 46.90 | 8.01 | 22.25% | 52 | 71 | 109.89% |
| PANW240524C00277500 | 5/14/2024 1:36 PM | 277.5 | 30.65 | 41.50 | 44.10 | 30.65 | - | - | 1 | 104.61% |
| PANW240524C00280000 | 5/17/2024 7:56 PM | 280 | 40.90 | 40.60 | 42.70 | 2.40 | 6.23% | 83 | 202 | 115.82% |
| PANW240524C00282500 | 5/15/2024 3:34 PM | 282.5 | 31.30 | 37.00 | 40.80 | 0.00 | 0.00% | 5 | 0 | 107.69% |
| PANW240524C00285000 | 5/17/2024 7:59 PM | 285 | 37.10 | 35.40 | 38.15 | 6.25 | 20.26% | 10 | 222 | 106.37% |
| PANW240524C00287500 | 5/16/2024 6:19 PM | 287.5 | 33.30 | 31.05 | 36.75 | 0.00 | 0.00% | 1 | 5 | 97.05% |
| PANW240524C00290000 | 5/17/2024 6:46 PM | 290 | 31.60 | 32.70 | 33.65 | -0.70 | -2.17% | 34 | 449 | 108.74% |
| PANW240524C00292500 | 5/17/2024 2:58 PM | 292.5 | 30.36 | 31.05 | 31.75 | 4.24 | 16.23% | 33 | 13 | 109.24% |
| PANW240524C00295000 | 5/17/2024 2:35 PM | 295 | 27.46 | 29.15 | 30.05 | -0.78 | -2.76% | 7 | 193 | 109.03% |
| PANW240524C00297500 | 5/17/2024 5:40 PM | 297.5 | 26.95 | 26.30 | 28.45 | -0.55 | -2.00% | 2 | 24 | 104.96% |
| PANW240524C00300000 | 5/17/2024 7:54 PM | 300 | 26.27 | 25.70 | 26.70 | 0.97 | 3.83% | 128 | 825 | 108.84% |
| PANW240524C00302500 | 5/17/2024 6:34 PM | 302.5 | 23.12 | 24.40 | 25.10 | -0.33 | -1.41% | 25 | 328 | 109.96% |
| PANW240524C00305000 | 5/17/2024 7:21 PM | 305 | 22.45 | 22.90 | 23.70 | 0.60 | 2.75% | 35 | 551 | 110.56% |
| PANW240524C00307500 | 5/17/2024 7:44 PM | 307.5 | 21.45 | 21.55 | 22.20 | 1.15 | 5.67% | 38 | 190 | 110.89% |
| PANW240524C00310000 | 5/17/2024 7:59 PM | 310 | 20.60 | 19.85 | 20.80 | 0.85 | 4.30% | 172 | 938 | 109.89% |
| PANW240524C00312500 | 5/17/2024 7:57 PM | 312.5 | 19.10 | 18.75 | 19.50 | 0.79 | 4.31% | 58 | 517 | 110.91% |
| PANW240524C00315000 | 5/17/2024 7:55 PM | 315 | 17.90 | 17.75 | 18.05 | 1.01 | 5.98% | 831 | 727 | 111.32% |
| PANW240524C00317500 | 5/17/2024 7:59 PM | 317.5 | 16.60 | 16.60 | 16.85 | 0.75 | 4.73% | 512 | 109 | 111.65% |
| PANW240524C00320000 | 5/17/2024 7:59 PM | 320 | 15.50 | 15.35 | 15.60 | 0.70 | 4.73% | 714 | 735 | 111.06% |
| PANW240524C00325000 | 5/17/2024 7:59 PM | 325 | 13.35 | 13.00 | 13.60 | 0.85 | 6.80% | 410 | 605 | 110.89% |
| PANW240524C00330000 | 5/17/2024 7:59 PM | 330 | 11.50 | 11.30 | 11.60 | 0.81 | 7.58% | 674 | 920 | 111.38% |
| PANW240524C00335000 | 5/17/2024 7:57 PM | 335 | 9.66 | 8.85 | 9.90 | 0.49 | 5.34% | 697 | 363 | 108.72% |
| PANW240524C00340000 | 5/17/2024 7:59 PM | 340 | 8.20 | 7.95 | 8.35 | 0.50 | 6.49% | 547 | 1,285 | 110.64% |
| PANW240524C00345000 | 5/17/2024 7:57 PM | 345 | 6.79 | 6.55 | 7.10 | 0.37 | 5.76% | 256 | 379 | 110.47% |
| PANW240524C00350000 | 5/17/2024 7:59 PM | 350 | 5.71 | 5.55 | 5.75 | 0.31 | 5.74% | 773 | 1,537 | 110.07% |
| PANW240524C00355000 | 5/17/2024 7:53 PM | 355 | 4.65 | 4.60 | 4.85 | 0.00 | 0.00% | 135 | 157 | 110.44% |
| PANW240524C00360000 | 5/17/2024 7:59 PM | 360 | 3.86 | 3.75 | 3.95 | 0.06 | 1.58% | 649 | 308 | 109.94% |
| PANW240524C00365000 | 5/17/2024 7:59 PM | 365 | 3.20 | 3.10 | 3.30 | 0.15 | 4.92% | 166 | 274 | 110.45% |
| PANW240524C00370000 | 5/17/2024 7:56 PM | 370 | 2.60 | 2.49 | 2.76 | -0.07 | -2.62% | 308 | 173 | 110.60% |
| PANW240524C00375000 | 5/17/2024 7:59 PM | 375 | 2.16 | 2.08 | 2.21 | -0.06 | -2.70% | 346 | 163 | 110.79% |
| PANW240524C00380000 | 5/17/2024 7:59 PM | 380 | 1.77 | 1.45 | 1.84 | -0.08 | -4.32% | 647 | 467 | 109.35% |
| PANW240524C00385000 | 5/17/2024 7:53 PM | 385 | 1.46 | 1.40 | 1.50 | 0.07 | 5.04% | 36 | 344 | 111.77% |
| PANW240524C00390000 | 5/17/2024 7:59 PM | 390 | 1.21 | 1.10 | 1.29 | 0.00 | 0.00% | 264 | 306 | 112.40% |
| PANW240524C00395000 | 5/17/2024 7:57 PM | 395 | 1.00 | 0.92 | 1.02 | -0.08 | -7.41% | 103 | 45 | 112.74% |
| PANW240524C00400000 | 5/17/2024 7:59 PM | 400 | 0.89 | 0.74 | 0.89 | 0.04 | 4.71% | 361 | 67 | 113.82% |
| PANW240524C00405000 | 5/17/2024 7:36 PM | 405 | 0.70 | 0.50 | 0.82 | -0.05 | -6.67% | 133 | 88 | 114.16% |
| PANW240524C00410000 | 5/17/2024 7:58 PM | 410 | 0.54 | 0.38 | 0.66 | -0.07 | -11.48% | 10 | 16 | 113.97% |
| PANW240524C00415000 | 5/17/2024 7:56 PM | 415 | 0.47 | 0.41 | 0.47 | 0.47 | - | 523 | 14 | 115.23% |
| PANW240524C00420000 | 5/17/2024 7:58 PM | 420 | 0.40 | 0.03 | 0.38 | -0.12 | -23.08% | 336 | 82 | 106.84% |
| PANW240524C00425000 | 5/17/2024 2:12 PM | 425 | 0.32 | 0.19 | 0.43 | 0.32 | - | 2 | 1 | 117.19% |
| PANW240524C00430000 | 5/17/2024 7:54 PM | 430 | 0.30 | 0.19 | 0.34 | -0.01 | -3.23% | 59 | 160 | 118.46% |
| PANW240524C00440000 | 5/17/2024 7:59 PM | 440 | 0.20 | 0.18 | 0.35 | -0.03 | -13.04% | 148 | 192 | 125.98% |
| PANW240524C00450000 | 5/17/2024 7:42 PM | 450 | 0.20 | 0.08 | 0.25 | -0.05 | -20.00% | 46 | 85 | 125.39% |
| PANW240524C00460000 | 5/17/2024 7:57 PM | 460 | 0.20 | 0.05 | 0.19 | 0.08 | 66.67% | 1 | 7 | 127.15% |
| PANW240524C00470000 | 4/23/2024 1:41 PM | 470 | 0.50 | 0.04 | 0.39 | 0.00 | 0.00% | 160 | 159 | 143.26% |
| PANW240524C00480000 | 5/17/2024 7:32 PM | 480 | 0.10 | 0.03 | 0.11 | 0.03 | 42.86% | 3 | 287 | 132.03% |
| PANW240524C00490000 | 5/17/2024 7:57 PM | 490 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 183 | 409 | 136.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524P00150000 | 5/16/2024 6:22 PM | 150 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 40 | 63 | 200.00% |
| PANW240524P00155000 | 5/17/2024 4:33 PM | 155 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 142 | 193.75% |
| PANW240524P00160000 | 5/14/2024 4:40 PM | 160 | 0.01 | 0.00 | 0.02 | 0.01 | - | - | 8 | 184.38% |
| PANW240524P00165000 | 5/14/2024 4:41 PM | 165 | 0.02 | 0.00 | 0.38 | 0.00 | 0.00% | 8 | 12 | 236.72% |
| PANW240524P00170000 | 5/10/2024 5:15 PM | 170 | 0.02 | 0.00 | 0.31 | 0.00 | 0.00% | - | 17 | 221.29% |
| PANW240524P00175000 | 5/15/2024 7:56 PM | 175 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 632 | 167.19% |
| PANW240524P00180000 | 5/17/2024 3:30 PM | 180 | 0.03 | 0.00 | 0.46 | 0.03 | - | 6 | 10 | 213.09% |
| PANW240524P00185000 | 5/16/2024 4:55 PM | 185 | 0.04 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 12 | 187.89% |
| PANW240524P00190000 | 5/17/2024 6:10 PM | 190 | 0.07 | 0.01 | 0.11 | 0.02 | 40.00% | 50 | 22 | 166.02% |
| PANW240524P00195000 | 5/15/2024 3:06 PM | 195 | 0.07 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 15 | 182.42% |
| PANW240524P00200000 | 5/15/2024 3:04 PM | 200 | 0.07 | 0.01 | 0.10 | 0.00 | 0.00% | 13 | 26 | 149.22% |
| PANW240524P00205000 | 5/9/2024 7:59 PM | 205 | 0.21 | 0.01 | 2.13 | 0.00 | 0.00% | 1 | 12 | 215.72% |
| PANW240524P00210000 | 5/17/2024 7:32 PM | 210 | 0.04 | 0.00 | 0.48 | -0.03 | -42.86% | 4 | 308 | 161.33% |
| PANW240524P00215000 | 5/17/2024 7:27 PM | 215 | 0.04 | 0.00 | 0.56 | -0.14 | -77.78% | 38 | 159 | 156.45% |
| PANW240524P00220000 | 5/17/2024 7:57 PM | 220 | 0.06 | 0.03 | 0.10 | -0.04 | -40.00% | 204 | 80 | 123.05% |
| PANW240524P00225000 | 5/17/2024 7:36 PM | 225 | 0.08 | 0.01 | 0.14 | -0.07 | -46.67% | 16 | 218 | 118.36% |
| PANW240524P00230000 | 5/17/2024 7:57 PM | 230 | 0.09 | 0.05 | 0.13 | -0.06 | -40.00% | 60 | 196 | 113.87% |
| PANW240524P00235000 | 5/17/2024 7:34 PM | 235 | 0.12 | 0.06 | 0.16 | -0.08 | -40.00% | 333 | 192 | 109.77% |
| PANW240524P00240000 | 5/17/2024 7:59 PM | 240 | 0.16 | 0.14 | 0.20 | -0.05 | -23.81% | 605 | 706 | 108.98% |
| PANW240524P00245000 | 5/17/2024 7:43 PM | 245 | 0.29 | 0.15 | 0.29 | -0.01 | -3.33% | 74 | 364 | 105.66% |
| PANW240524P00250000 | 5/17/2024 7:59 PM | 250 | 0.33 | 0.31 | 0.34 | -0.04 | -10.81% | 374 | 433 | 104.59% |
| PANW240524P00255000 | 5/17/2024 7:58 PM | 255 | 0.54 | 0.48 | 0.59 | -0.06 | -10.00% | 758 | 445 | 106.01% |
| PANW240524P00260000 | 5/17/2024 7:59 PM | 260 | 0.70 | 0.70 | 0.73 | -0.09 | -11.39% | 448 | 656 | 103.86% |
| PANW240524P00265000 | 5/17/2024 7:59 PM | 265 | 0.98 | 0.70 | 1.05 | -0.17 | -14.78% | 405 | 525 | 99.90% |
| PANW240524P00270000 | 5/17/2024 7:59 PM | 270 | 1.51 | 1.38 | 1.61 | -0.09 | -5.63% | 580 | 561 | 104.15% |
| PANW240524P00272500 | 5/17/2024 7:59 PM | 272.5 | 1.69 | 1.58 | 1.86 | -0.18 | -9.63% | 64 | 105 | 103.42% |
| PANW240524P00275000 | 5/17/2024 7:59 PM | 275 | 2.05 | 1.95 | 2.10 | -0.15 | -6.82% | 492 | 414 | 103.49% |
| PANW240524P00277500 | 5/17/2024 7:55 PM | 277.5 | 2.42 | 2.27 | 2.48 | -0.13 | -5.10% | 115 | 104 | 103.61% |
| PANW240524P00280000 | 5/17/2024 7:58 PM | 280 | 2.81 | 2.80 | 2.90 | -0.07 | -2.43% | 1,049 | 556 | 104.74% |
| PANW240524P00282500 | 5/17/2024 7:59 PM | 282.5 | 3.30 | 3.20 | 3.35 | -0.09 | -2.65% | 112 | 232 | 104.61% |
| PANW240524P00285000 | 5/17/2024 7:59 PM | 285 | 3.82 | 3.75 | 3.90 | 0.02 | 0.53% | 202 | 185 | 105.32% |
| PANW240524P00287500 | 5/17/2024 7:55 PM | 287.5 | 4.37 | 3.85 | 4.50 | -0.18 | -3.96% | 51 | 138 | 103.44% |
| PANW240524P00290000 | 5/17/2024 7:57 PM | 290 | 5.05 | 4.90 | 5.20 | -0.13 | -2.51% | 400 | 788 | 106.20% |
| PANW240524P00292500 | 5/17/2024 7:48 PM | 292.5 | 5.75 | 5.55 | 5.90 | -0.05 | -0.86% | 98 | 144 | 106.40% |
| PANW240524P00295000 | 5/17/2024 7:54 PM | 295 | 6.60 | 6.20 | 6.65 | 0.07 | 1.07% | 260 | 313 | 106.32% |
| PANW240524P00297500 | 5/17/2024 7:21 PM | 297.5 | 7.70 | 7.10 | 7.50 | 0.37 | 5.05% | 92 | 85 | 107.18% |
| PANW240524P00300000 | 5/17/2024 7:59 PM | 300 | 8.11 | 7.95 | 8.30 | -0.20 | -2.41% | 427 | 730 | 107.10% |
| PANW240524P00302500 | 5/17/2024 7:43 PM | 302.5 | 9.11 | 8.65 | 9.40 | -0.19 | -2.04% | 275 | 185 | 107.15% |
| PANW240524P00305000 | 5/17/2024 7:54 PM | 305 | 10.01 | 9.80 | 10.25 | -0.09 | -0.89% | 63 | 479 | 107.47% |
| PANW240524P00307500 | 5/17/2024 7:47 PM | 307.5 | 11.15 | 10.95 | 11.95 | -0.75 | -6.30% | 9 | 155 | 110.35% |
| PANW240524P00310000 | 5/17/2024 7:59 PM | 310 | 12.25 | 12.00 | 13.05 | -0.26 | -2.08% | 314 | 345 | 110.24% |
| PANW240524P00312500 | 5/17/2024 7:58 PM | 312.5 | 13.57 | 12.60 | 13.65 | -0.08 | -0.59% | 142 | 433 | 106.45% |
| PANW240524P00315000 | 5/17/2024 7:59 PM | 315 | 14.70 | 14.45 | 14.85 | 0.05 | 0.34% | 337 | 367 | 108.61% |
| PANW240524P00317500 | 5/17/2024 7:53 PM | 317.5 | 15.89 | 15.70 | 16.15 | 15.89 | - | 324 | 34 | 108.61% |
| PANW240524P00320000 | 5/17/2024 7:58 PM | 320 | 17.43 | 17.05 | 17.55 | 0.02 | 0.11% | 280 | 34 | 108.87% |
| PANW240524P00325000 | 5/17/2024 7:41 PM | 325 | 20.12 | 19.90 | 20.50 | -1.88 | -8.55% | 13 | 5 | 109.20% |
| PANW240524P00330000 | 5/17/2024 7:59 PM | 330 | 23.50 | 21.95 | 23.60 | -0.90 | -3.69% | 31 | 17 | 105.66% |
| PANW240524P00335000 | 5/17/2024 7:59 PM | 335 | 26.55 | 26.20 | 27.25 | 26.55 | - | 12 | 5 | 110.16% |
| PANW240524P00340000 | 5/17/2024 6:50 PM | 340 | 31.55 | 28.95 | 30.95 | 31.55 | - | 14 | 33 | 108.03% |
| PANW240524P00345000 | 5/17/2024 6:50 PM | 345 | 35.30 | 32.40 | 34.05 | 35.30 | - | 3 | 2 | 104.47% |
| PANW240524P00350000 | 5/17/2024 6:53 PM | 350 | 38.98 | 37.20 | 38.00 | 1.18 | 3.12% | 26 | 84 | 108.37% |
| PANW240524P00355000 | 5/17/2024 3:14 PM | 355 | 42.00 | 41.00 | 42.05 | -17.75 | -29.71% | 3 | 8 | 107.18% |
| PANW240524P00360000 | 5/17/2024 2:29 PM | 360 | 47.32 | 45.15 | 47.20 | -15.46 | -24.63% | 2 | 47 | 111.71% |
| PANW240524P00370000 | 5/9/2024 6:59 PM | 370 | 74.62 | 53.40 | 55.85 | 0.00 | 0.00% | 10 | 10 | 108.72% |
Related Tickers
CRWD CrowdStrike Holdings, Inc.
345.93
+2.03%
ORCL Oracle Corporation
123.50
+1.10%
ADBE Adobe Inc.
483.43
+0.11%
MSFT Microsoft Corporation
420.21
-0.19%
PLTR Palantir Technologies Inc.
21.76
+0.51%
SQ Block, Inc.
72.26
+0.71%
ZS Zscaler, Inc.
178.86
-0.25%
FTNT Fortinet, Inc.
61.43
+0.31%
NET Cloudflare, Inc.
75.23
+0.12%
BB BlackBerry Limited
2.9400
-2.97%