Advertisement
U.S. markets close in 1 hour 13 minutes

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
282.31+0.05 (+0.02%)
As of 02:47PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PANW240328C001500002024-03-06 11:36AM EDT150.00129.90131.25135.100.00-16651.76%
PANW240328C001850002024-02-23 12:03PM EDT185.0098.95100.80105.500.00-2010729.64%
PANW240328C001900002024-02-23 12:03PM EDT190.0088.5094.05100.500.00-2010660.35%
PANW240328C002000002024-03-28 1:35PM EDT200.0083.2878.8086.70-1.72-2.02%212342.19%
PANW240328C002200002024-03-14 10:30AM EDT220.0065.9561.0566.100.00-11320.80%
PANW240328C002300002024-03-27 9:56AM EDT230.0054.9150.7555.900.00-141260.74%
PANW240328C002350002024-02-22 1:33PM EDT235.0042.0248.7555.250.00-1010373.24%
PANW240328C002400002024-03-25 10:28AM EDT240.0045.7540.3046.700.00-112225.68%
PANW240328C002425002024-03-27 9:30AM EDT242.5048.1036.0544.450.00-10171.78%
PANW240328C002450002024-03-06 4:53PM EDT245.0035.4234.1541.800.00-44176.95%
PANW240328C002500002024-03-27 2:41PM EDT250.0032.4030.9536.800.00-628195.61%
PANW240328C002525002024-03-15 3:50PM EDT252.5030.9027.6034.300.00--10167.97%
PANW240328C002550002024-03-14 11:37AM EDT255.0034.0523.6532.000.00-25128.61%
PANW240328C002600002024-03-28 11:51AM EDT260.0023.0121.8523.40+0.61+2.72%34197.75%
PANW240328C002625002024-03-20 11:05AM EDT262.5018.6119.7520.900.00-222299.12%
PANW240328C002650002024-03-28 12:55PM EDT265.0018.3614.1020.95-6.89-27.29%4610073.14%
PANW240328C002675002024-03-27 2:49PM EDT267.5014.8712.4516.000.00-118101.71%
PANW240328C002700002024-03-28 12:50PM EDT270.0013.6011.8513.00+1.22+9.85%7828674.90%
PANW240328C002725002024-03-26 1:55PM EDT272.5015.809.7011.150.00-28361.52%
PANW240328C002750002024-03-28 1:09PM EDT275.008.507.208.40+0.85+11.11%5419362.45%
PANW240328C002775002024-03-28 1:52PM EDT277.505.524.256.35+0.37+7.18%6019858.52%
PANW240328C002800002024-03-28 2:13PM EDT280.003.202.473.30+0.05+1.59%30258532.86%
PANW240328C002825002024-03-28 2:30PM EDT282.500.680.680.85-1.14-62.64%70342215.97%
PANW240328C002850002024-03-28 2:29PM EDT285.000.050.040.07-0.86-94.51%3,3501,89512.89%
PANW240328C002875002024-03-28 2:21PM EDT287.500.010.010.03-0.44-97.78%87772018.36%
PANW240328C002900002024-03-28 2:30PM EDT290.000.010.010.02-0.19-90.48%1,2071,59523.83%
PANW240328C002925002024-03-28 2:32PM EDT292.500.020.000.02-0.07-87.50%62184730.47%
PANW240328C002950002024-03-28 2:30PM EDT295.000.010.010.01-0.08-88.89%5862,39533.59%
PANW240328C002975002024-03-28 2:20PM EDT297.500.010.000.02-0.03-75.00%12368742.58%
PANW240328C003000002024-03-28 1:48PM EDT300.000.010.000.01-0.03-75.00%4514,34944.53%
PANW240328C003025002024-03-28 1:16PM EDT302.500.010.010.03-0.02-66.67%4846753.91%
PANW240328C003050002024-03-28 2:12PM EDT305.000.010.000.01-0.02-66.67%6986651.56%
PANW240328C003075002024-03-28 1:28PM EDT307.500.010.000.01-0.02-66.67%2154256.25%
PANW240328C003100002024-03-28 2:26PM EDT310.000.010.000.02-0.01-33.33%401,57265.63%
PANW240328C003125002024-03-28 11:53AM EDT312.500.010.000.02-0.01-50.00%522670.31%
PANW240328C003150002024-03-28 1:59PM EDT315.000.010.000.010.00-783471.88%
PANW240328C003175002024-03-27 3:49PM EDT317.500.010.000.050.00-312588.28%
PANW240328C003200002024-03-28 12:58PM EDT320.000.010.000.010.00-161,21581.25%
PANW240328C003225002024-03-26 11:19AM EDT322.500.020.000.050.00-42599.22%
PANW240328C003250002024-03-28 2:04PM EDT325.000.010.000.010.00-2947387.50%
PANW240328C003275002024-03-27 2:49PM EDT327.500.010.000.010.00-165593.75%
PANW240328C003300002024-03-27 3:33PM EDT330.000.020.000.01+0.01+100.00%187396.88%
PANW240328C003325002024-03-28 12:56PM EDT332.500.030.000.03+0.02+200.00%183112.50%
PANW240328C003350002024-03-27 2:24PM EDT335.000.010.000.020.00-2259112.50%
PANW240328C003375002024-03-26 10:12AM EDT337.500.010.000.050.00-122128.13%
PANW240328C003400002024-03-28 2:18PM EDT340.000.010.000.010.00-2729115.63%
PANW240328C003425002024-03-22 10:54AM EDT342.500.080.000.050.00-46137.50%
PANW240328C003450002024-03-27 10:01AM EDT345.000.010.000.010.00-1157121.88%
PANW240328C003475002024-03-26 10:30AM EDT347.500.010.000.050.00-12146.88%
PANW240328C003500002024-03-28 10:14AM EDT350.000.010.000.010.00-52,078131.25%
PANW240328C003550002024-03-25 9:58AM EDT355.000.020.000.050.00-11105159.38%
PANW240328C003600002024-03-28 1:25PM EDT360.000.010.000.010.00-1937146.88%
PANW240328C003650002024-03-26 11:09AM EDT365.000.010.000.030.00-4171168.75%
PANW240328C003700002024-03-25 2:24PM EDT370.000.010.000.010.00-9581162.50%
PANW240328C003750002024-03-28 2:25PM EDT375.000.010.000.010.00-2156168.75%
PANW240328C003800002024-03-26 10:26AM EDT380.000.020.000.010.00-1334175.00%
PANW240328C003850002024-03-26 10:26AM EDT385.000.020.000.050.00-159209.38%
PANW240328C003900002024-03-18 9:44AM EDT390.000.040.000.030.00-10173207.81%
PANW240328C003950002024-03-20 12:40PM EDT395.000.010.000.050.00-268225.00%
PANW240328C004000002024-03-25 9:30AM EDT400.000.020.000.010.00-11,077200.00%
PANW240328C004050002024-03-01 2:18PM EDT405.000.530.000.050.00-220240.63%
PANW240328C004100002024-03-14 9:44AM EDT410.000.050.000.030.00-145235.94%
PANW240328C004150002024-03-13 2:35PM EDT415.000.040.000.050.00-119254.69%
PANW240328C004200002024-03-14 9:31AM EDT420.000.010.000.010.00-167231.25%
PANW240328C004250002024-03-19 9:58AM EDT425.000.010.000.050.00-119268.75%
PANW240328C004300002024-03-05 2:06PM EDT430.000.100.000.050.00-111275.00%
PANW240328C004350002024-03-12 10:30AM EDT435.000.010.000.050.00-111281.25%
PANW240328C004400002024-03-25 11:09AM EDT440.000.010.000.030.00-126275.00%
PANW240328C004500002024-03-21 11:25AM EDT450.000.010.000.010.00-1105262.50%
PANW240328C004600002024-03-14 3:31PM EDT460.000.010.000.010.00-1017275.00%
PANW240328C004700002024-03-18 9:30AM EDT470.000.030.000.010.00-148287.50%
PANW240328C004800002024-03-13 3:42PM EDT480.000.050.000.010.00-467300.00%
PANW240328C004900002024-03-20 3:58PM EDT490.000.020.000.010.00-1269312.50%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PANW240328P001500002024-03-15 3:02PM EDT150.000.020.000.010.00-1925362.50%
PANW240328P001600002024-02-21 11:08AM EDT160.000.040.000.030.00--5362.50%
PANW240328P001700002024-02-21 4:47PM EDT170.000.080.000.030.00--7325.00%
PANW240328P001750002024-02-28 10:43AM EDT175.000.020.000.010.00-18281.25%
PANW240328P001800002024-03-11 2:21PM EDT180.000.030.000.010.00-120262.50%
PANW240328P001900002024-02-21 4:20PM EDT190.000.210.000.030.00--1256.25%
PANW240328P001950002024-02-23 2:07PM EDT195.000.090.000.010.00-24218.75%
PANW240328P002000002024-03-14 2:06PM EDT200.000.010.000.050.00-1034237.50%
PANW240328P002050002024-03-21 2:42PM EDT205.000.020.000.050.00-140221.88%
PANW240328P002100002024-03-08 11:13AM EDT210.000.050.000.020.00-1174190.63%
PANW240328P002150002024-03-21 2:21PM EDT215.000.020.000.050.00-1198192.19%
PANW240328P002200002024-03-19 10:54AM EDT220.000.020.000.030.00-15268168.75%
PANW240328P002250002024-03-26 3:14PM EDT225.000.020.000.050.00-236162.50%
PANW240328P002300002024-03-20 2:40PM EDT230.000.020.000.010.00-10598128.13%
PANW240328P002350002024-03-27 11:28AM EDT235.000.020.000.050.00-12593134.38%
PANW240328P002400002024-03-26 2:32PM EDT240.000.020.000.050.00-2356120.31%
PANW240328P002425002024-03-25 2:45PM EDT242.500.010.000.050.00-1212113.28%
PANW240328P002450002024-03-28 9:40AM EDT245.000.010.000.030.00-2264100.00%
PANW240328P002475002024-03-26 10:22AM EDT247.500.020.000.050.00-7999.22%
PANW240328P002500002024-03-28 12:51PM EDT250.000.010.000.030.00-202,13087.50%
PANW240328P002525002024-03-26 3:33PM EDT252.500.010.000.030.00-23181.25%
PANW240328P002550002024-03-27 1:08PM EDT255.000.030.000.050.00-42,22178.91%
PANW240328P002575002024-03-28 11:34AM EDT257.500.010.000.03-0.03-75.00%26416467.97%
PANW240328P002600002024-03-28 2:13PM EDT260.000.030.010.030.00-7747964.06%
PANW240328P002625002024-03-28 1:26PM EDT262.500.010.010.02-0.01-50.00%1137355.47%
PANW240328P002650002024-03-28 12:57PM EDT265.000.020.010.03-0.01-33.33%26373950.78%
PANW240328P002675002024-03-28 2:32PM EDT267.500.020.010.02-0.02-50.00%13723043.75%
PANW240328P002700002024-03-28 2:26PM EDT270.000.010.020.03-0.08-80.00%1151,20839.06%
PANW240328P002725002024-03-28 2:03PM EDT272.500.010.010.02-0.12-92.31%6241730.47%
PANW240328P002750002024-03-28 2:26PM EDT275.000.040.010.02-0.18-90.00%7881,25023.44%
PANW240328P002775002024-03-28 2:23PM EDT277.500.030.020.03-0.42-93.33%54061217.58%
PANW240328P002800002024-03-28 2:31PM EDT280.000.040.030.07-1.04-96.30%1,1591,42211.62%
PANW240328P002825002024-03-28 2:31PM EDT282.500.450.370.44-1.78-79.82%5857965.71%
PANW240328P002850002024-03-28 2:31PM EDT285.002.341.982.59-1.53-34.85%4998890.00%
PANW240328P002875002024-03-28 1:19PM EDT287.504.104.305.35-1.60-28.07%8538925.88%
PANW240328P002900002024-03-28 2:21PM EDT290.007.095.408.00-0.89-11.15%17946141.02%
PANW240328P002925002024-03-28 1:10PM EDT292.509.099.1010.60-0.91-9.10%48054.10%
PANW240328P002950002024-03-28 2:24PM EDT295.0012.5011.4013.15-0.61-4.65%1134065.23%
PANW240328P002975002024-03-28 12:19PM EDT297.5013.8514.1015.20-0.57-3.95%32639.06%
PANW240328P003000002024-03-28 1:51PM EDT300.0016.9513.9018.00-1.05-5.83%2812175.59%
PANW240328P003025002024-03-27 1:00PM EDT302.5019.4019.0522.800.00-210102.59%
PANW240328P003050002024-03-28 12:34PM EDT305.0021.1821.1026.00-1.95-8.43%315116.06%
PANW240328P003075002024-03-26 3:00PM EDT307.5021.1023.7527.600.00-883108.50%
PANW240328P003100002024-03-28 11:51AM EDT310.0026.4023.7027.65-1.10-4.00%1270.00%
PANW240328P003125002024-03-21 10:08AM EDT312.5028.8325.7533.000.00-60201.90%
PANW240328P003150002024-03-26 2:41PM EDT315.0028.6029.0532.900.00-659112.11%
PANW240328P003200002024-03-26 3:00PM EDT320.0035.5533.2041.500.00-11020256.64%
PANW240328P003225002024-03-15 11:01AM EDT322.5038.1035.6543.850.00--0262.50%
PANW240328P003250002024-03-20 3:41PM EDT325.0041.2538.8046.450.00-500274.51%
PANW240328P003275002024-03-25 3:03PM EDT327.5042.8540.7549.250.00-90291.50%
PANW240328P003300002024-03-15 3:29PM EDT330.0047.4445.0049.100.00-30219.63%
PANW240328P003350002024-03-26 2:34PM EDT335.0048.6049.2052.900.00-41161.91%
PANW240328P003400002024-03-26 2:43PM EDT340.0054.6053.4559.950.00-265281.93%
PANW240328P003450002024-02-23 10:45AM EDT345.0069.1855.3060.100.00-100.00%
PANW240328P003500002024-03-22 2:51PM EDT350.0061.0063.1571.450.00-40360.64%
PANW240328P003550002024-02-20 1:42PM EDT355.0018.2062.5069.700.00-100.00%
PANW240328P003600002024-03-26 2:59PM EDT360.0074.0573.5580.600.00-102364.31%
PANW240328P003650002024-02-22 4:52PM EDT365.0095.5075.9580.000.00-2200.00%
PANW240328P003700002024-02-21 10:31AM EDT370.00100.0080.5084.750.00-100.00%
PANW240328P003750002024-02-21 3:51PM EDT375.00117.0084.6090.600.00-1100.00%
PANW240328P003900002024-02-16 1:15PM EDT390.0036.00105.25112.850.00-20375.49%
PANW240328P004300002024-02-12 11:47AM EDT430.0061.45138.80146.250.00--00.00%