Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240517C00070000 | 2023-11-15 12:19PM EDT | 70.00 | 73.40 | 75.30 | 80.00 | 0.00 | - | 1 | 3 | 196.58% |
| CHKP240517C00110000 | 2024-01-16 10:49AM EDT | 110.00 | 50.35 | 53.20 | 57.10 | 0.00 | - | 2 | 0 | 298.36% |
| CHKP240517C00120000 | 2023-11-09 12:37PM EDT | 120.00 | 25.50 | 28.60 | 32.00 | 0.00 | - | - | 2 | 76.37% |
| CHKP240517C00130000 | 2024-02-14 11:38AM EDT | 130.00 | 36.00 | 34.00 | 37.90 | 0.00 | - | 1 | 1 | 216.54% |
| CHKP240517C00135000 | 2024-04-17 2:52PM EDT | 135.00 | 24.48 | 12.80 | 16.80 | 0.00 | - | 1 | 23 | 62.62% |
| CHKP240517C00140000 | 2024-04-26 10:25AM EDT | 140.00 | 11.94 | 8.50 | 12.10 | 0.00 | - | 6 | 20 | 51.81% |
| CHKP240517C00145000 | 2024-04-30 10:34AM EDT | 145.00 | 5.90 | 5.40 | 7.20 | 0.00 | - | 3 | 18 | 37.62% |
| CHKP240517C00150000 | 2024-05-02 3:49PM EDT | 150.00 | 2.35 | 2.15 | 2.45 | +0.15 | +6.82% | 12 | 122 | 21.64% |
| CHKP240517C00155000 | 2024-05-02 11:10AM EDT | 155.00 | 0.95 | 0.55 | 0.75 | -0.02 | -2.06% | 4 | 555 | 20.80% |
| CHKP240517C00160000 | 2024-05-02 2:11PM EDT | 160.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 5 | 311 | 24.66% |
| CHKP240517C00165000 | 2024-05-02 2:25PM EDT | 165.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 4 | 379 | 27.20% |
| CHKP240517C00170000 | 2024-04-26 9:47AM EDT | 170.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 275 | 47.85% |
| CHKP240517C00175000 | 2024-05-01 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 255 | 50.24% |
| CHKP240517C00180000 | 2024-05-02 12:21PM EDT | 180.00 | 0.50 | 0.00 | 0.35 | +0.35 | +233.33% | 1 | 122 | 52.88% |
| CHKP240517C00185000 | 2024-04-11 12:53PM EDT | 185.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 9 | 163 | 67.53% |
| CHKP240517C00190000 | 2024-04-22 10:15AM EDT | 190.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 3 | 58 | 73.83% |
| CHKP240517C00195000 | 2024-03-11 12:01PM EDT | 195.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 18 | 19 | 68.36% |
| CHKP240517C00200000 | 2024-01-19 12:08PM EDT | 200.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 1 | 1 | 76.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240517P00070000 | 2023-10-25 2:57PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 0 | 185.35% |
| CHKP240517P00095000 | 2023-10-05 9:30AM EDT | 95.00 | 0.90 | 0.15 | 4.10 | 0.00 | - | - | 1 | 172.36% |
| CHKP240517P00110000 | 2024-04-08 10:45AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 57.03% |
| CHKP240517P00115000 | 2024-04-25 9:34AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 52 | 53.91% |
| CHKP240517P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 46.09% |
| CHKP240517P00125000 | 2024-04-24 3:33PM EDT | 125.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 1 | 25 | 51.56% |
| CHKP240517P00130000 | 2024-05-01 11:12AM EDT | 130.00 | 0.18 | 0.05 | 0.45 | 0.00 | - | 1 | 44 | 46.24% |
| CHKP240517P00135000 | 2024-05-01 11:07AM EDT | 135.00 | 0.14 | 0.05 | 0.55 | 0.00 | - | 2 | 39 | 38.26% |
| CHKP240517P00140000 | 2024-04-30 10:01AM EDT | 140.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 15 | 190 | 25.32% |
| CHKP240517P00145000 | 2024-05-01 12:18PM EDT | 145.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 34 | 364 | 20.58% |
| CHKP240517P00150000 | 2024-05-02 9:57AM EDT | 150.00 | 2.35 | 2.35 | 2.60 | -0.25 | -9.62% | 3 | 352 | 18.60% |
| CHKP240517P00155000 | 2024-04-29 11:00AM EDT | 155.00 | 4.90 | 5.60 | 6.30 | 0.00 | - | 16 | 486 | 21.02% |
| CHKP240517P00160000 | 2024-05-02 1:49PM EDT | 160.00 | 10.20 | 9.20 | 12.40 | +1.59 | +18.47% | 1 | 29 | 43.67% |
| CHKP240517P00165000 | 2024-04-25 9:40AM EDT | 165.00 | 10.01 | 13.70 | 17.50 | 0.00 | - | 12 | 26 | 55.15% |
| CHKP240517P00170000 | 2024-05-01 3:41PM EDT | 170.00 | 19.60 | 18.70 | 22.60 | 0.00 | - | 50 | 19 | 65.85% |
| CHKP240517P00175000 | 2024-04-24 2:16PM EDT | 175.00 | 14.20 | 23.50 | 27.60 | 0.00 | - | 3 | 0 | 74.71% |
| CHKP240517P00180000 | 2024-05-01 3:35PM EDT | 180.00 | 31.60 | 29.40 | 32.60 | 0.00 | - | 5 | 9 | 56.20% |
© 2024 Yahoo. All rights reserved.