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 | 0.00% |
| CHKP240517C00110000 | 2024-01-16 10:49AM EDT | 110.00 | 50.35 | 53.20 | 57.10 | 0.00 | - | 2 | 0 | 241.43% |
| CHKP240517C00120000 | 2023-11-09 12:37PM EDT | 120.00 | 25.50 | 28.60 | 32.00 | 0.00 | - | - | 2 | 66.94% |
| CHKP240517C00130000 | 2024-02-14 11:38AM EDT | 130.00 | 36.00 | 34.00 | 37.90 | 0.00 | - | 1 | 1 | 174.98% |
| CHKP240517C00135000 | 2024-04-17 2:52PM EDT | 135.00 | 24.48 | 15.20 | 19.00 | 0.00 | - | 2 | 23 | 61.28% |
| CHKP240517C00140000 | 2024-04-26 10:25AM EDT | 140.00 | 11.94 | 11.00 | 14.20 | -10.41 | -46.58% | 6 | 20 | 51.03% |
| CHKP240517C00145000 | 2024-04-19 10:10AM EDT | 145.00 | 14.80 | 6.00 | 8.60 | 0.00 | - | 10 | 18 | 33.70% |
| CHKP240517C00150000 | 2024-04-26 12:56PM EDT | 150.00 | 4.40 | 3.80 | 4.20 | -1.60 | -26.67% | 23 | 145 | 24.20% |
| CHKP240517C00155000 | 2024-04-26 1:59PM EDT | 155.00 | 1.90 | 1.50 | 1.70 | -0.90 | -32.14% | 168 | 165 | 21.69% |
| CHKP240517C00160000 | 2024-04-26 2:00PM EDT | 160.00 | 0.65 | 0.55 | 0.75 | -0.35 | -35.00% | 9 | 291 | 23.22% |
| CHKP240517C00165000 | 2024-04-26 12:07PM EDT | 165.00 | 0.25 | 0.10 | 0.55 | -0.17 | -40.48% | 3 | 474 | 28.35% |
| CHKP240517C00170000 | 2024-04-25 3:49PM EDT | 170.00 | 0.05 | 0.05 | 0.35 | -0.10 | -66.67% | 1 | 276 | 31.49% |
| CHKP240517C00175000 | 2024-04-25 11:09AM EDT | 175.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 291 | 34.86% |
| CHKP240517C00180000 | 2024-04-25 11:22AM EDT | 180.00 | 0.15 | 0.05 | 1.90 | 0.00 | - | 21 | 122 | 54.18% |
| CHKP240517C00185000 | 2024-04-11 12:53PM EDT | 185.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 9 | 163 | 56.45% |
| CHKP240517C00190000 | 2024-04-22 10:15AM EDT | 190.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 3 | 58 | 67.85% |
| CHKP240517C00195000 | 2024-03-11 12:01PM EDT | 195.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 18 | 19 | 56.15% |
| CHKP240517C00200000 | 2024-01-19 12:08PM EDT | 200.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 1 | 1 | 62.99% |
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 | 159.96% |
| CHKP240517P00095000 | 2023-10-05 9:30AM EDT | 95.00 | 0.90 | 0.15 | 4.10 | 0.00 | - | - | 1 | 149.46% |
| CHKP240517P00110000 | 2024-04-08 10:45AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CHKP240517P00115000 | 2024-04-25 9:34AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 52 | 47.66% |
| CHKP240517P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 41.02% |
| CHKP240517P00125000 | 2024-04-24 3:33PM EDT | 125.00 | 0.08 | 0.05 | 2.15 | 0.00 | - | 1 | 25 | 62.70% |
| CHKP240517P00130000 | 2024-03-08 4:42PM EDT | 130.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 2 | 45 | 47.49% |
| CHKP240517P00135000 | 2024-04-19 11:06AM EDT | 135.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 39 | 30.42% |
| CHKP240517P00140000 | 2024-04-26 10:24AM EDT | 140.00 | 0.38 | 0.30 | 0.60 | -0.42 | -52.50% | 2 | 32 | 27.20% |
| CHKP240517P00145000 | 2024-04-26 10:24AM EDT | 145.00 | 0.95 | 0.75 | 0.95 | +0.30 | +46.15% | 5 | 343 | 21.50% |
| CHKP240517P00150000 | 2024-04-26 12:23PM EDT | 150.00 | 2.20 | 2.05 | 2.30 | +0.65 | +41.94% | 241 | 354 | 19.40% |
| CHKP240517P00155000 | 2024-04-26 10:24AM EDT | 155.00 | 5.00 | 4.70 | 5.20 | +1.80 | +56.25% | 1 | 501 | 19.45% |
| CHKP240517P00160000 | 2024-04-26 12:38PM EDT | 160.00 | 9.25 | 8.30 | 9.40 | +1.35 | +17.09% | 7 | 70 | 21.56% |
| CHKP240517P00165000 | 2024-04-25 9:40AM EDT | 165.00 | 10.01 | 11.60 | 15.10 | 0.00 | - | 12 | 119 | 37.16% |
| CHKP240517P00170000 | 2024-04-12 12:29PM EDT | 170.00 | 9.96 | 17.50 | 20.30 | 0.00 | - | 2 | 24 | 47.07% |
| CHKP240517P00175000 | 2024-04-24 2:16PM EDT | 175.00 | 14.20 | 21.80 | 25.20 | 0.00 | - | 3 | 0 | 53.20% |
| CHKP240517P00180000 | 2024-04-04 10:09AM EDT | 180.00 | 16.00 | 26.80 | 30.40 | 0.00 | - | 5 | 9 | 62.35% |
© 2024 Yahoo. All rights reserved.