NasdaqGS - Delayed Quote • USD
Palo Alto Networks, Inc. (PANW)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00230000 | 5/1/2024 6:41 PM | 230 | 61.21 | 64.00 | 68.85 | 0.00 | 0.00% | 1 | 3 | 94.73% |
| PANW240510C00240000 | 5/3/2024 7:48 PM | 240 | 56.25 | 54.60 | 58.10 | 9.25 | 19.68% | 10 | 8 | 75.78% |
| PANW240510C00245000 | 4/16/2024 4:00 PM | 245 | 30.21 | 47.75 | 55.15 | 0.00 | 0.00% | 7 | 13 | 75.20% |
| PANW240510C00250000 | 5/3/2024 4:16 PM | 250 | 43.62 | 44.00 | 49.75 | 3.10 | 7.65% | 4 | 7 | 82.57% |
| PANW240510C00255000 | 5/1/2024 5:05 PM | 255 | 34.51 | 39.95 | 43.45 | 0.00 | 0.00% | 1 | 23 | 70.12% |
| PANW240510C00257500 | 4/22/2024 1:52 PM | 257.5 | 26.55 | 37.10 | 41.15 | 0.00 | 0.00% | - | 1 | 64.21% |
| PANW240510C00260000 | 5/2/2024 2:42 PM | 260 | 32.00 | 34.35 | 40.00 | 1.28 | 4.17% | 2 | 17 | 72.97% |
| PANW240510C00265000 | 4/30/2024 2:02 PM | 265 | 28.48 | 29.95 | 34.00 | 0.00 | 0.00% | 1 | 14 | 61.04% |
| PANW240510C00267500 | 4/26/2024 7:12 PM | 267.5 | 26.45 | 28.05 | 32.25 | 0.00 | 0.00% | 2 | 4 | 67.65% |
| PANW240510C00270000 | 5/3/2024 6:03 PM | 270 | 27.06 | 25.65 | 28.40 | 3.06 | 12.75% | 3 | 77 | 53.88% |
| PANW240510C00272500 | 5/3/2024 1:54 PM | 272.5 | 22.68 | 23.60 | 25.25 | 0.95 | 4.37% | 3 | 9 | 59.94% |
| PANW240510C00275000 | 5/1/2024 6:51 PM | 275 | 19.70 | 19.80 | 23.00 | 0.00 | 0.00% | 4 | 172 | 58.22% |
| PANW240510C00277500 | 5/3/2024 7:56 PM | 277.5 | 19.45 | 18.00 | 23.45 | 3.20 | 19.69% | 1 | 23 | 55.81% |
| PANW240510C00280000 | 5/3/2024 7:58 PM | 280 | 17.51 | 17.05 | 18.00 | -0.99 | -5.35% | 44 | 195 | 48.58% |
| PANW240510C00282500 | 5/3/2024 7:29 PM | 282.5 | 15.96 | 13.05 | 16.00 | 0.24 | 1.53% | 9 | 97 | 48.32% |
| PANW240510C00285000 | 5/3/2024 7:39 PM | 285 | 14.02 | 11.65 | 14.45 | -0.27 | -1.89% | 104 | 353 | 50.87% |
| PANW240510C00287500 | 5/3/2024 7:53 PM | 287.5 | 11.87 | 11.05 | 12.75 | -0.68 | -5.42% | 94 | 110 | 51.03% |
| PANW240510C00290000 | 5/3/2024 7:53 PM | 290 | 9.95 | 9.65 | 11.55 | -1.35 | -11.95% | 158 | 1,303 | 53.82% |
| PANW240510C00292500 | 5/3/2024 7:59 PM | 292.5 | 8.33 | 8.15 | 8.40 | -1.52 | -15.43% | 361 | 209 | 42.33% |
| PANW240510C00295000 | 5/3/2024 7:54 PM | 295 | 6.97 | 6.65 | 7.05 | -1.66 | -19.24% | 579 | 863 | 42.51% |
| PANW240510C00297500 | 5/3/2024 7:59 PM | 297.5 | 5.45 | 5.55 | 6.50 | -1.80 | -24.83% | 875 | 191 | 46.94% |
| PANW240510C00300000 | 5/3/2024 7:59 PM | 300 | 4.55 | 4.45 | 4.65 | -1.55 | -25.41% | 1,424 | 1,134 | 41.76% |
| PANW240510C00302500 | 5/3/2024 7:52 PM | 302.5 | 3.75 | 3.50 | 3.95 | -1.36 | -26.61% | 497 | 243 | 43.27% |
| PANW240510C00305000 | 5/3/2024 7:58 PM | 305 | 2.85 | 2.76 | 2.99 | -1.64 | -36.53% | 716 | 459 | 41.99% |
| PANW240510C00310000 | 5/3/2024 7:58 PM | 310 | 1.75 | 1.67 | 1.85 | -1.50 | -46.15% | 1,164 | 446 | 42.36% |
| PANW240510C00315000 | 5/3/2024 7:55 PM | 315 | 1.07 | 0.99 | 1.16 | -1.13 | -51.36% | 463 | 638 | 43.48% |
| PANW240510C00320000 | 5/3/2024 7:57 PM | 320 | 0.67 | 0.65 | 1.06 | -0.82 | -55.03% | 257 | 324 | 49.54% |
| PANW240510C00325000 | 5/3/2024 7:56 PM | 325 | 0.44 | 0.42 | 1.08 | -0.66 | -60.00% | 194 | 244 | 51.61% |
| PANW240510C00330000 | 5/3/2024 6:13 PM | 330 | 0.23 | 0.27 | 0.50 | -0.49 | -68.06% | 137 | 444 | 50.15% |
| PANW240510C00335000 | 5/3/2024 7:51 PM | 335 | 0.25 | 0.12 | 0.39 | -0.30 | -54.55% | 3 | 265 | 51.56% |
| PANW240510C00340000 | 5/3/2024 7:35 PM | 340 | 0.21 | 0.11 | 0.25 | -0.14 | -40.00% | 42 | 65 | 53.52% |
| PANW240510C00345000 | 5/1/2024 7:42 PM | 345 | 0.22 | 0.05 | 0.57 | 0.00 | 0.00% | 1 | 37 | 63.57% |
| PANW240510C00350000 | 5/3/2024 3:59 PM | 350 | 0.25 | 0.04 | 0.20 | -0.26 | -50.98% | 7 | 328 | 59.18% |
| PANW240510C00355000 | 5/2/2024 6:47 PM | 355 | 0.15 | 0.02 | 0.33 | 0.00 | 0.00% | 111 | 111 | 66.89% |
| PANW240510C00360000 | 5/2/2024 6:47 PM | 360 | 0.12 | 0.02 | 0.33 | 0.00 | 0.00% | 51 | 50 | 71.29% |
| PANW240510C00365000 | 5/3/2024 2:21 PM | 365 | 0.11 | 0.01 | 0.11 | 0.00 | 0.00% | 8 | 61 | 65.82% |
| PANW240510C00370000 | 4/29/2024 3:49 PM | 370 | 0.21 | 0.01 | 0.99 | 0.00 | 0.00% | 1 | 11 | 93.75% |
| PANW240510C00375000 | 5/2/2024 6:49 PM | 375 | 0.09 | 0.01 | 0.98 | 0.00 | 0.00% | 195 | 195 | 98.14% |
| PANW240510C00385000 | 5/2/2024 4:45 PM | 385 | 0.19 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 106 | 78.52% |
| PANW240510C00390000 | 4/10/2024 1:34 PM | 390 | 0.95 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 76.56% |
| PANW240510C00400000 | 5/3/2024 5:51 PM | 400 | 0.06 | 0.00 | 0.06 | -0.01 | -14.29% | 20 | 308 | 84.38% |
| PANW240510C00490000 | 4/23/2024 1:35 PM | 490 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 4 | 131.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510P00185000 | 4/29/2024 7:13 PM | 185 | 0.05 | 0.00 | 0.94 | 0.00 | 0.00% | 6 | 7 | 183.89% |
| PANW240510P00195000 | 5/2/2024 6:21 PM | 195 | 0.02 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 3 | 151.07% |
| PANW240510P00200000 | 5/1/2024 2:33 PM | 200 | 0.10 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 2 | 142.97% |
| PANW240510P00210000 | 5/1/2024 6:02 PM | 210 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 518 | 517 | 96.48% |
| PANW240510P00220000 | 4/30/2024 6:37 PM | 220 | 0.15 | 0.00 | 0.08 | 0.00 | 0.00% | 21 | 43 | 88.67% |
| PANW240510P00225000 | 4/8/2024 4:19 PM | 225 | 0.65 | 0.00 | 1.76 | 0.00 | 0.00% | - | 2 | 129.79% |
| PANW240510P00230000 | 4/24/2024 7:58 PM | 230 | 0.07 | 0.00 | 0.07 | 0.00 | 0.00% | 2 | 30 | 75.39% |
| PANW240510P00235000 | 5/3/2024 2:23 PM | 235 | 0.06 | 0.00 | 0.97 | -0.03 | -33.33% | 8 | 41 | 100.39% |
| PANW240510P00240000 | 5/3/2024 6:17 PM | 240 | 0.04 | 0.00 | 0.53 | -0.11 | -73.33% | 1 | 212 | 83.50% |
| PANW240510P00245000 | 5/3/2024 5:46 PM | 245 | 0.03 | 0.00 | 0.36 | -0.13 | -81.25% | 5 | 81 | 71.88% |
| PANW240510P00250000 | 5/3/2024 7:55 PM | 250 | 0.08 | 0.02 | 0.18 | -0.12 | -60.00% | 28 | 287 | 59.96% |
| PANW240510P00255000 | 5/3/2024 4:37 PM | 255 | 0.06 | 0.01 | 0.23 | -0.10 | -62.50% | 166 | 256 | 55.18% |
| PANW240510P00257500 | 5/3/2024 7:33 PM | 257.5 | 0.10 | 0.05 | 0.20 | -0.38 | -79.17% | 39 | 138 | 52.34% |
| PANW240510P00260000 | 5/3/2024 7:55 PM | 260 | 0.16 | 0.05 | 0.23 | -0.24 | -60.00% | 251 | 387 | 50.10% |
| PANW240510P00262500 | 5/3/2024 5:41 PM | 262.5 | 0.10 | 0.05 | 0.30 | -0.50 | -83.33% | 10 | 105 | 53.47% |
| PANW240510P00265000 | 5/3/2024 7:50 PM | 265 | 0.24 | 0.12 | 0.37 | -0.42 | -63.64% | 507 | 223 | 52.05% |
| PANW240510P00267500 | 5/3/2024 7:43 PM | 267.5 | 0.20 | 0.14 | 0.34 | -0.63 | -75.90% | 105 | 132 | 47.66% |
| PANW240510P00270000 | 5/3/2024 7:57 PM | 270 | 0.31 | 0.23 | 0.35 | -0.78 | -71.56% | 303 | 386 | 44.39% |
| PANW240510P00272500 | 5/3/2024 7:53 PM | 272.5 | 0.41 | 0.24 | 0.80 | -0.89 | -68.46% | 177 | 127 | 49.56% |
| PANW240510P00275000 | 5/3/2024 7:52 PM | 275 | 0.62 | 0.53 | 0.86 | -1.08 | -63.53% | 363 | 240 | 46.39% |
| PANW240510P00277500 | 5/3/2024 7:45 PM | 277.5 | 0.78 | 0.60 | 0.88 | -1.49 | -65.64% | 282 | 96 | 42.48% |
| PANW240510P00280000 | 5/3/2024 7:55 PM | 280 | 1.15 | 0.79 | 1.29 | -1.85 | -61.67% | 358 | 325 | 43.21% |
| PANW240510P00282500 | 5/3/2024 7:53 PM | 282.5 | 1.40 | 1.44 | 1.60 | -2.41 | -63.25% | 344 | 130 | 41.77% |
| PANW240510P00285000 | 5/3/2024 7:55 PM | 285 | 1.94 | 1.88 | 2.13 | -2.28 | -54.03% | 342 | 254 | 41.63% |
| PANW240510P00287500 | 5/3/2024 7:55 PM | 287.5 | 2.68 | 2.49 | 2.76 | -2.65 | -49.72% | 215 | 136 | 41.27% |
| PANW240510P00290000 | 5/3/2024 7:56 PM | 290 | 3.50 | 3.05 | 4.10 | -2.60 | -42.62% | 367 | 179 | 45.07% |
| PANW240510P00292500 | 5/3/2024 7:45 PM | 292.5 | 3.95 | 4.15 | 5.10 | -2.65 | -40.15% | 276 | 655 | 45.14% |
| PANW240510P00295000 | 5/3/2024 7:57 PM | 295 | 5.50 | 5.20 | 6.00 | -2.40 | -30.38% | 296 | 142 | 43.58% |
| PANW240510P00297500 | 5/3/2024 7:58 PM | 297.5 | 6.75 | 6.50 | 7.50 | -2.85 | -29.69% | 266 | 91 | 45.03% |
| PANW240510P00300000 | 5/3/2024 7:33 PM | 300 | 8.15 | 7.45 | 8.30 | -3.26 | -28.57% | 43 | 112 | 40.82% |
| PANW240510P00302500 | 5/3/2024 7:50 PM | 302.5 | 9.45 | 8.45 | 10.70 | -3.05 | -24.40% | 7 | 16 | 46.50% |
| PANW240510P00305000 | 5/3/2024 7:12 PM | 305 | 10.85 | 8.05 | 12.20 | -3.85 | -26.19% | 22 | 8 | 45.13% |
| PANW240510P00310000 | 5/3/2024 7:02 PM | 310 | 14.68 | 13.75 | 15.75 | -3.82 | -20.65% | 11 | 6 | 43.37% |
| PANW240510P00315000 | 5/3/2024 1:30 PM | 315 | 23.00 | 18.15 | 22.05 | 0.10 | 0.44% | 2 | 33 | 63.76% |
| PANW240510P00325000 | 4/2/2024 7:49 PM | 325 | 52.03 | 28.75 | 31.15 | 0.00 | 0.00% | - | 1 | 57.81% |
| PANW240510P00415000 | 4/24/2024 6:38 PM | 415 | 124.70 | 115.30 | 121.10 | 0.00 | 0.00% | - | 0 | 175.54% |
Related Tickers
CRWD CrowdStrike Holdings, Inc.
310.21
+2.20%
FTNT Fortinet, Inc.
58.88
-9.69%
NET Cloudflare, Inc.
74.40
-16.38%
ADBE Adobe Inc.
486.18
+2.02%
ZS Zscaler, Inc.
177.11
+0.42%
SQ Block, Inc.
69.47
-1.18%
PLTR Palantir Technologies Inc.
23.33
+3.46%
MSFT Microsoft Corporation
406.66
+2.22%
MDB MongoDB, Inc.
362.85
-0.09%
ORCL Oracle Corporation
115.80
+0.73%