Advertisement
U.S. markets closed

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
284.13+1.87 (+0.66%)
At close: 04:00PM EDT
284.00 -0.13 (-0.05%)
After hours: 07:53PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PANW240405C001650002024-03-28 3:54PM EDT165.00119.50114.95123.50+1.20+1.01%11146.88%
PANW240405C001850002024-03-27 12:03PM EDT185.0098.0094.15102.950.00-23229.86%
PANW240405C002000002024-02-28 10:44AM EDT200.00114.1779.5588.400.00-10203.20%
PANW240405C002050002024-03-25 12:08PM EDT205.0079.9275.2083.250.00-2292.58%
PANW240405C002250002024-03-08 12:08PM EDT225.0059.2054.6062.750.00-13142.70%
PANW240405C002300002024-03-27 9:56AM EDT230.0056.0849.2058.000.00-11135.82%
PANW240405C002350002024-03-04 11:02AM EDT235.0062.6844.3053.000.00-12125.98%
PANW240405C002400002024-03-28 2:52PM EDT240.0043.0039.1047.90-6.40-12.96%88115.14%
PANW240405C002450002024-03-28 3:30PM EDT245.0038.3534.1542.70-6.27-14.05%47103.41%
PANW240405C002500002024-03-27 3:18PM EDT250.0032.0030.1037.550.00-7792.36%
PANW240405C002550002024-03-25 10:17AM EDT255.0031.0025.2033.250.00-152389.15%
PANW240405C002600002024-03-28 3:03PM EDT260.0024.1022.4025.40-4.22-14.90%624451.73%
PANW240405C002625002024-03-27 2:49PM EDT262.5020.4320.0524.250.00-13761.33%
PANW240405C002650002024-03-28 3:37PM EDT265.0019.4516.6020.50+0.95+5.14%447244.75%
PANW240405C002675002024-03-21 12:03PM EDT267.5017.1415.4517.70-4.86-22.09%1437.40%
PANW240405C002700002024-03-28 2:46PM EDT270.0015.0513.8515.40+1.07+7.65%258935.38%
PANW240405C002725002024-03-28 3:57PM EDT272.5012.9711.1012.95-2.43-15.78%151831.57%
PANW240405C002750002024-03-28 3:57PM EDT275.0010.778.9510.80+1.32+13.97%5915230.01%
PANW240405C002775002024-03-28 3:50PM EDT277.508.558.008.80+0.97+12.80%60414828.76%
PANW240405C002800002024-03-28 3:56PM EDT280.007.156.706.90+0.85+13.49%1,05831027.25%
PANW240405C002825002024-03-28 3:58PM EDT282.505.505.205.40+0.50+10.00%40125127.12%
PANW240405C002850002024-03-28 3:57PM EDT285.004.153.954.15+0.20+5.06%1,46275527.20%
PANW240405C002875002024-03-28 3:58PM EDT287.503.102.973.10+0.15+5.08%42941127.19%
PANW240405C002900002024-03-28 3:59PM EDT290.002.352.212.31+0.01+0.43%1,1731,26927.54%
PANW240405C002925002024-03-28 3:59PM EDT292.501.751.641.72-0.04-2.23%51423028.10%
PANW240405C002950002024-03-28 3:59PM EDT295.001.191.091.32-0.19-13.77%43393429.10%
PANW240405C002975002024-03-28 3:57PM EDT297.500.930.570.95-0.14-13.08%17220729.44%
PANW240405C003000002024-03-28 3:59PM EDT300.000.690.660.73-0.14-16.87%1,1102,16430.45%
PANW240405C003025002024-03-28 3:30PM EDT302.500.510.470.58-0.13-20.31%1,00813531.69%
PANW240405C003050002024-03-28 3:56PM EDT305.000.400.360.43-0.15-27.27%53551332.32%
PANW240405C003075002024-03-28 3:40PM EDT307.500.300.110.35-0.16-34.78%10913433.59%
PANW240405C003100002024-03-28 3:55PM EDT310.000.220.140.26-0.11-33.33%18072234.18%
PANW240405C003125002024-03-28 3:35PM EDT312.500.180.160.22-0.22-55.00%342735.55%
PANW240405C003150002024-03-28 3:23PM EDT315.000.170.110.23-0.09-34.62%2844638.28%
PANW240405C003175002024-03-28 1:08PM EDT317.500.160.100.17-0.08-33.33%52038.62%
PANW240405C003200002024-03-28 3:57PM EDT320.000.120.100.14-0.07-36.84%2491,14139.65%
PANW240405C003225002024-03-28 3:55PM EDT322.500.100.050.10-0.34-77.27%6539.75%
PANW240405C003250002024-03-28 3:55PM EDT325.000.080.050.10-0.07-46.67%5245041.80%
PANW240405C003275002024-03-28 2:36PM EDT327.500.060.020.10-0.33-84.62%23343.85%
PANW240405C003300002024-03-28 3:48PM EDT330.000.050.040.63-0.05-50.00%10678155.37%
PANW240405C003325002024-03-28 2:49PM EDT332.500.050.020.09-0.17-77.27%36347.07%
PANW240405C003350002024-03-28 10:54AM EDT335.000.060.010.07-0.02-25.00%320247.46%
PANW240405C003375002024-03-26 2:20PM EDT337.500.180.020.070.00-51549.41%
PANW240405C003400002024-03-28 11:48AM EDT340.000.050.020.05-0.08-61.54%1222249.22%
PANW240405C003425002024-03-26 2:02PM EDT342.500.150.020.070.00-252750.39%
PANW240405C003450002024-03-28 11:47AM EDT345.000.020.000.03-0.04-66.67%110149.61%
PANW240405C003500002024-03-28 11:18AM EDT350.000.060.010.05+0.01+20.00%3647753.13%
PANW240405C003550002024-03-26 12:33PM EDT355.000.070.000.030.00-213252.34%
PANW240405C003600002024-03-27 10:44AM EDT360.000.010.000.030.00-523455.47%
PANW240405C003650002024-03-27 2:24PM EDT365.000.020.000.020.00-111756.25%
PANW240405C003700002024-03-27 12:06PM EDT370.000.010.000.300.00-19778.52%
PANW240405C003750002024-03-25 3:40PM EDT375.000.030.000.090.00-229771.09%
PANW240405C003800002024-03-27 2:47PM EDT380.000.010.000.020.00-111164.06%
PANW240405C003850002024-03-28 1:54PM EDT385.000.010.000.01-0.02-66.67%5014662.50%
PANW240405C003900002024-03-14 11:08AM EDT390.000.160.000.520.00-65098.73%
PANW240405C003950002024-03-28 11:17AM EDT395.000.020.000.57+0.01+100.00%1217103.32%
PANW240405C004000002024-03-25 12:31PM EDT400.000.010.000.010.00-227070.31%
PANW240405C004050002024-03-15 3:38PM EDT405.000.020.001.210.00-933123.05%
PANW240405C004100002024-03-11 10:46AM EDT410.000.140.001.190.00-126126.17%
PANW240405C004150002024-03-11 3:47PM EDT415.000.160.000.590.00-2624116.70%
PANW240405C004200002024-03-25 2:46PM EDT420.000.010.000.020.00-1716084.38%
PANW240405C004250002024-03-11 2:50PM EDT425.000.150.000.910.00-114130.66%
PANW240405C004300002024-03-19 10:42AM EDT430.000.030.000.030.00-12291.41%
PANW240405C004350002024-03-15 3:48PM EDT435.000.060.000.350.00-139120.31%
PANW240405C004400002024-03-13 2:47PM EDT440.000.120.000.580.00-332131.25%
PANW240405C004500002024-03-15 3:48PM EDT450.000.030.000.030.00-165100.78%
PANW240405C004600002024-03-15 9:30AM EDT460.000.010.000.030.00-330104.69%
PANW240405C004700002024-03-14 12:58PM EDT470.000.050.000.030.00-136109.38%
PANW240405C004800002024-03-05 11:24AM EDT480.000.070.000.050.00-232117.97%
PANW240405C004900002024-03-28 2:01PM EDT490.000.010.000.400.00-1243150.88%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PANW240405P001500002024-03-21 2:31PM EDT150.000.020.000.780.00-35204.49%
PANW240405P001750002024-03-18 12:26PM EDT175.000.020.000.780.00--1159.77%
PANW240405P002000002024-03-26 3:06PM EDT200.000.020.000.010.00-45675.00%
PANW240405P002050002024-02-22 2:10PM EDT205.000.530.000.050.00-2279.69%
PANW240405P002100002024-03-07 10:30AM EDT210.000.150.000.780.00-193105.76%
PANW240405P002150002024-03-20 12:29PM EDT215.000.050.000.790.00-71398.93%
PANW240405P002200002024-03-26 9:40AM EDT220.000.010.000.790.00-23991.89%
PANW240405P002250002024-03-26 9:40AM EDT225.000.010.000.800.00-22885.16%
PANW240405P002300002024-03-27 1:18PM EDT230.000.010.001.080.00-103282.81%
PANW240405P002350002024-03-20 3:38PM EDT235.000.100.000.030.00-107549.61%
PANW240405P002400002024-03-27 9:30AM EDT240.000.040.000.030.00-111544.92%
PANW240405P002450002024-03-28 2:21PM EDT245.000.020.000.03-0.02-50.00%617539.84%
PANW240405P002475002024-03-27 3:30PM EDT247.500.060.000.030.00-1337.50%
PANW240405P002500002024-03-28 3:58PM EDT250.000.040.010.16-0.04-50.00%2529743.95%
PANW240405P002525002024-03-28 2:48PM EDT252.500.060.000.10-0.05-45.45%482738.09%
PANW240405P002550002024-03-28 3:47PM EDT255.000.040.020.06-0.09-69.23%9225732.81%
PANW240405P002575002024-03-28 2:41PM EDT257.500.100.020.09-0.04-28.57%1362132.13%
PANW240405P002600002024-03-28 3:55PM EDT260.000.080.030.10-0.17-68.00%22640929.88%
PANW240405P002625002024-03-28 3:52PM EDT262.500.150.120.22-0.18-54.55%10134431.10%
PANW240405P002650002024-03-28 3:51PM EDT265.000.220.200.23-0.28-56.00%51559328.32%
PANW240405P002675002024-03-28 3:26PM EDT267.500.370.300.52-0.33-47.14%10524930.42%
PANW240405P002700002024-03-28 3:59PM EDT270.000.480.470.70-0.51-51.52%5121,52529.20%
PANW240405P002725002024-03-28 3:45PM EDT272.500.750.750.80-0.69-47.92%37217326.49%
PANW240405P002750002024-03-28 3:59PM EDT275.001.131.091.22-0.90-44.33%39561726.29%
PANW240405P002775002024-03-28 3:58PM EDT277.501.661.651.77-1.16-41.13%29633125.90%
PANW240405P002800002024-03-28 3:59PM EDT280.002.402.422.52-1.32-35.48%44741325.64%
PANW240405P002825002024-03-28 3:59PM EDT282.503.453.353.55-1.69-32.88%45017825.79%
PANW240405P002850002024-03-28 3:59PM EDT285.004.704.604.85-1.67-26.22%28154926.20%
PANW240405P002875002024-03-28 3:54PM EDT287.506.106.106.35-1.92-23.94%12526626.45%
PANW240405P002900002024-03-28 3:59PM EDT290.008.007.808.05-1.81-18.45%12839426.67%
PANW240405P002925002024-03-28 3:52PM EDT292.509.559.3010.20-2.08-17.88%155728.93%
PANW240405P002950002024-03-28 3:52PM EDT295.0011.9011.0513.50-2.19-15.54%7321739.26%
PANW240405P002975002024-03-28 10:43AM EDT297.5014.3513.8014.75+1.85+14.80%23533.52%
PANW240405P003000002024-03-28 3:56PM EDT300.0016.0016.1018.05-2.51-13.56%8318044.25%
PANW240405P003025002024-03-27 1:00PM EDT302.5019.9518.0519.450.00-405237.77%
PANW240405P003050002024-03-28 10:38AM EDT305.0020.8520.5022.90+0.40+1.96%213250.59%
PANW240405P003075002024-03-26 11:54AM EDT307.5022.6822.7526.850.00-111166.52%
PANW240405P003100002024-03-28 2:04PM EDT310.0027.6822.9530.20-0.04-0.14%37577.05%
PANW240405P003150002024-03-27 10:01AM EDT315.0031.5027.8036.000.00-23752.93%
PANW240405P003200002024-03-22 3:33PM EDT320.0034.2531.8540.500.00-63294.47%
PANW240405P003250002024-03-25 10:20AM EDT325.0040.9837.2546.000.00-1859.79%
PANW240405P003300002024-03-25 10:20AM EDT330.0045.5042.2551.000.00-1164.92%
PANW240405P003350002024-03-11 9:46AM EDT335.0050.5046.9055.550.00-1060.45%
PANW240405P003400002024-03-19 2:33PM EDT340.0057.6551.9560.850.00-1069.68%
PANW240405P003500002024-03-13 9:30AM EDT350.0064.8061.7070.700.00-1072.36%
PANW240405P003550002024-03-13 9:30AM EDT355.0069.8066.9575.000.00-1064.84%
PANW240405P003600002024-02-27 4:38PM EDT360.0049.4772.0079.750.00--051.56%