Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
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 | 0.00% |
| CHKP240517C00110000 | 2024-01-16 10:49AM EDT | 110.00 | 50.35 | 53.20 | 57.10 | 0.00 | - | 2 | 0 | 314.89% |
| CHKP240517C00120000 | 2023-11-09 12:37PM EDT | 120.00 | 25.50 | 28.60 | 32.00 | 0.00 | - | - | 2 | 0.00% |
| CHKP240517C00130000 | 2024-02-14 11:38AM EDT | 130.00 | 36.00 | 34.00 | 37.90 | 0.00 | - | 1 | 1 | 227.54% |
| CHKP240517C00135000 | 2024-04-17 2:52PM EDT | 135.00 | 24.48 | 18.30 | 21.60 | 0.00 | - | 1 | 23 | 84.01% |
| CHKP240517C00140000 | 2024-04-26 10:25AM EDT | 140.00 | 11.94 | 13.30 | 16.60 | 0.00 | - | 6 | 20 | 68.63% |
| CHKP240517C00145000 | 2024-04-30 10:34AM EDT | 145.00 | 5.90 | 9.40 | 11.70 | 0.00 | - | 3 | 18 | 54.25% |
| CHKP240517C00150000 | 2024-05-07 9:47AM EDT | 150.00 | 4.40 | 5.20 | 5.90 | 0.00 | - | 1 | 144 | 27.83% |
| CHKP240517C00155000 | 2024-05-08 1:51PM EDT | 155.00 | 1.77 | 1.75 | 2.00 | +0.07 | +4.12% | 4 | 730 | 20.08% |
| CHKP240517C00160000 | 2024-05-08 1:51PM EDT | 160.00 | 0.27 | 0.25 | 0.35 | +0.04 | +17.39% | 3 | 224 | 18.36% |
| CHKP240517C00165000 | 2024-05-03 11:32AM EDT | 165.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 378 | 28.15% |
| CHKP240517C00170000 | 2024-05-07 2:31PM EDT | 170.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 274 | 42.63% |
| CHKP240517C00175000 | 2024-05-01 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 255 | 33.99% |
| CHKP240517C00180000 | 2024-05-02 12:21PM EDT | 180.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 121 | 44.92% |
| CHKP240517C00185000 | 2024-04-11 12:53PM EDT | 185.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 9 | 163 | 60.16% |
| CHKP240517C00190000 | 2024-04-22 10:15AM EDT | 190.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 58 | 67.29% |
| CHKP240517C00195000 | 2024-03-11 12:01PM EDT | 195.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 18 | 19 | 76.56% |
| CHKP240517C00200000 | 2024-01-19 12:08PM EDT | 200.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 1 | 1 | 86.62% |
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 | 242.97% |
| CHKP240517P00095000 | 2023-10-05 9:30AM EDT | 95.00 | 0.90 | 0.15 | 4.10 | 0.00 | - | - | 1 | 229.35% |
| CHKP240517P00110000 | 2024-04-08 10:45AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 79.69% |
| CHKP240517P00115000 | 2024-04-25 9:34AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 52 | 70.31% |
| CHKP240517P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 60.94% |
| CHKP240517P00125000 | 2024-04-24 3:33PM EDT | 125.00 | 0.08 | 0.05 | 0.50 | 0.00 | - | 1 | 25 | 74.02% |
| CHKP240517P00130000 | 2024-05-01 11:12AM EDT | 130.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 1 | 44 | 62.60% |
| CHKP240517P00135000 | 2024-05-01 11:07AM EDT | 135.00 | 0.14 | 0.05 | 0.35 | 0.00 | - | 2 | 39 | 54.10% |
| CHKP240517P00140000 | 2024-05-07 3:54PM EDT | 140.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 190 | 35.45% |
| CHKP240517P00145000 | 2024-05-07 10:46AM EDT | 145.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 2 | 364 | 32.96% |
| CHKP240517P00150000 | 2024-05-08 11:09AM EDT | 150.00 | 0.25 | 0.35 | 0.45 | -0.20 | -44.44% | 6 | 351 | 20.07% |
| CHKP240517P00155000 | 2024-05-08 11:39AM EDT | 155.00 | 1.55 | 1.60 | 1.85 | -3.35 | -68.37% | 6 | 486 | 17.54% |
| CHKP240517P00160000 | 2024-05-06 12:28PM EDT | 160.00 | 8.40 | 4.60 | 5.60 | 0.00 | - | 3 | 31 | 20.61% |
| CHKP240517P00165000 | 2024-04-25 9:40AM EDT | 165.00 | 10.01 | 8.70 | 11.60 | 0.00 | - | 12 | 26 | 47.39% |
| CHKP240517P00170000 | 2024-05-01 3:41PM EDT | 170.00 | 19.60 | 14.10 | 16.60 | 0.00 | - | 50 | 19 | 59.72% |
| CHKP240517P00175000 | 2024-04-24 2:16PM EDT | 175.00 | 14.20 | 19.50 | 21.60 | 0.00 | - | 3 | 0 | 50.49% |
| CHKP240517P00180000 | 2024-05-08 3:36PM EDT | 180.00 | 25.19 | 23.80 | 26.60 | -6.41 | -20.28% | 1 | 9 | 81.30% |
© 2024 Yahoo. All rights reserved.