CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240621C00090000 | 2024-04-11 2:54PM EDT | 90.00 | 163.69 | 152.10 | 155.20 | 0.00 | - | 15 | 16 | 140.04% |
| CYBR240621C00105000 | 2024-02-21 10:36AM EDT | 105.00 | 138.80 | 162.50 | 166.20 | 0.00 | - | - | 1 | 320.95% |
| CYBR240621C00120000 | 2023-10-02 10:54AM EDT | 120.00 | 54.50 | 50.00 | 53.10 | 0.00 | - | - | 0 | 0.00% |
| CYBR240621C00130000 | 2023-10-02 10:54AM EDT | 130.00 | 47.00 | 42.90 | 45.30 | 0.00 | - | - | 0 | 0.00% |
| CYBR240621C00140000 | 2023-10-27 1:35PM EDT | 140.00 | 34.20 | 59.30 | 62.50 | 0.00 | - | 6 | 0 | 0.00% |
| CYBR240621C00150000 | 2024-04-24 9:46AM EDT | 150.00 | 100.71 | 92.70 | 95.80 | 0.00 | - | 1 | 3 | 81.20% |
| CYBR240621C00155000 | 2024-02-08 10:52AM EDT | 155.00 | 103.50 | 109.80 | 113.80 | 0.00 | - | 4 | 6 | 195.21% |
| CYBR240621C00160000 | 2024-04-04 11:13AM EDT | 160.00 | 108.61 | 83.00 | 86.20 | 0.00 | - | 1 | 1 | 75.39% |
| CYBR240621C00170000 | 2023-12-13 3:38PM EDT | 170.00 | 45.80 | 60.60 | 64.80 | 0.00 | - | 1 | 1 | 0.00% |
| CYBR240621C00175000 | 2024-02-08 10:42AM EDT | 175.00 | 83.90 | 90.70 | 94.70 | 0.00 | - | 1 | 8 | 165.23% |
| CYBR240621C00180000 | 2024-02-08 4:18PM EDT | 180.00 | 84.49 | 86.60 | 90.10 | 0.00 | - | 1 | 5 | 159.72% |
| CYBR240621C00185000 | 2024-02-08 10:59AM EDT | 185.00 | 78.44 | 82.40 | 85.00 | 0.00 | - | 1 | 9 | 153.18% |
| CYBR240621C00190000 | 2023-12-05 10:39AM EDT | 190.00 | 32.37 | 38.30 | 41.10 | 0.00 | - | 8 | 24 | 0.00% |
| CYBR240621C00195000 | 2024-04-15 1:59PM EDT | 195.00 | 49.78 | 50.20 | 54.00 | 0.00 | - | 1 | 10 | 58.94% |
| CYBR240621C00200000 | 2024-04-24 10:22AM EDT | 200.00 | 53.50 | 46.30 | 48.20 | 0.00 | - | 1 | 24 | 54.91% |
| CYBR240621C00210000 | 2024-04-22 3:46PM EDT | 210.00 | 32.57 | 36.70 | 40.00 | 0.00 | - | 1 | 24 | 55.90% |
| CYBR240621C00220000 | 2024-04-24 11:23AM EDT | 220.00 | 34.20 | 30.40 | 31.90 | 0.00 | - | 2 | 78 | 51.59% |
| CYBR240621C00230000 | 2024-04-26 10:56AM EDT | 230.00 | 27.60 | 24.10 | 24.80 | +1.00 | +3.76% | 2 | 573 | 48.71% |
| CYBR240621C00240000 | 2024-04-26 2:40PM EDT | 240.00 | 18.80 | 18.40 | 19.10 | +0.20 | +1.08% | 13 | 542 | 47.61% |
| CYBR240621C00250000 | 2024-04-25 11:41AM EDT | 250.00 | 13.60 | 13.70 | 14.30 | 0.00 | - | 19 | 215 | 46.61% |
| CYBR240621C00260000 | 2024-04-25 11:41AM EDT | 260.00 | 12.20 | 10.00 | 10.50 | +2.30 | +23.23% | 4 | 50 | 45.99% |
| CYBR240621C00270000 | 2024-04-26 1:53PM EDT | 270.00 | 7.60 | 7.10 | 7.50 | +0.90 | +13.43% | 8 | 55 | 45.39% |
| CYBR240621C00280000 | 2024-04-25 11:04AM EDT | 280.00 | 6.10 | 4.90 | 5.30 | +1.30 | +27.08% | 1 | 121 | 45.12% |
| CYBR240621C00290000 | 2024-04-26 10:30AM EDT | 290.00 | 4.20 | 3.30 | 3.70 | +0.80 | +23.53% | 4 | 2,086 | 45.02% |
| CYBR240621C00300000 | 2024-04-26 9:55AM EDT | 300.00 | 2.65 | 2.25 | 2.60 | +0.35 | +15.22% | 1 | 336 | 45.23% |
| CYBR240621C00310000 | 2024-04-24 9:48AM EDT | 310.00 | 2.40 | 1.50 | 1.80 | 0.00 | - | 52 | 55 | 45.39% |
| CYBR240621C00320000 | 2024-04-23 11:29AM EDT | 320.00 | 1.10 | 1.00 | 1.30 | 0.00 | - | 1,251 | 504 | 46.05% |
| CYBR240621C00330000 | 2024-04-01 12:03PM EDT | 330.00 | 3.47 | 0.35 | 1.05 | 0.00 | - | 1 | 4 | 47.72% |
| CYBR240621C00340000 | 2024-04-09 2:10PM EDT | 340.00 | 1.95 | 0.20 | 0.95 | 0.00 | - | 3 | 78 | 50.27% |
| CYBR240621C00350000 | 2024-04-23 2:44PM EDT | 350.00 | 0.37 | 0.15 | 0.75 | 0.00 | - | 3 | 191 | 51.37% |
| CYBR240621C00360000 | 2024-04-19 12:19PM EDT | 360.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 50 | 48 | 54.47% |
| CYBR240621C00370000 | 2024-02-16 3:30PM EDT | 370.00 | 1.85 | 1.30 | 1.80 | 0.00 | - | 1 | 1 | 65.71% |
| CYBR240621C00380000 | 2024-02-13 11:39AM EDT | 380.00 | 1.70 | 1.05 | 2.35 | 0.00 | - | 1 | 1 | 70.12% |
| CYBR240621C00410000 | 2024-02-21 1:29PM EDT | 410.00 | 0.35 | 0.20 | 0.95 | 0.00 | - | - | 7 | 65.60% |
| CYBR240621C00420000 | 2024-04-23 10:31AM EDT | 420.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 1 | 38 | 65.14% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240621P00080000 | 2023-11-20 10:32AM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 132.03% |
| CYBR240621P00105000 | 2024-02-08 10:30AM EDT | 105.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 4 | 101.56% |
| CYBR240621P00110000 | 2023-10-26 10:01AM EDT | 110.00 | 4.50 | 0.50 | 2.50 | 0.00 | - | - | 0 | 122.17% |
| CYBR240621P00115000 | 2024-04-11 10:32AM EDT | 115.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 16 | 108.81% |
| CYBR240621P00120000 | 2023-12-27 11:02AM EDT | 120.00 | 0.95 | 0.15 | 0.85 | 0.00 | - | 8 | 24 | 90.58% |
| CYBR240621P00125000 | 2024-02-02 11:06AM EDT | 125.00 | 0.46 | 0.00 | 1.30 | 0.00 | - | 2 | 12 | 89.60% |
| CYBR240621P00130000 | 2024-02-08 12:30PM EDT | 130.00 | 0.33 | 0.00 | 1.30 | 0.00 | - | 1 | 38 | 84.86% |
| CYBR240621P00135000 | 2024-01-25 3:45PM EDT | 135.00 | 0.76 | 0.10 | 0.75 | 0.00 | - | 4 | 2 | 74.90% |
| CYBR240621P00140000 | 2023-12-20 2:50PM EDT | 140.00 | 1.87 | 0.95 | 1.70 | 0.00 | - | 3 | 55 | 86.82% |
| CYBR240621P00145000 | 2024-02-21 12:29PM EDT | 145.00 | 0.61 | 0.00 | 0.95 | 0.00 | - | 2 | 22 | 67.97% |
| CYBR240621P00150000 | 2024-01-25 1:14PM EDT | 150.00 | 1.32 | 0.40 | 0.90 | 0.00 | - | 2 | 53 | 67.53% |
| CYBR240621P00155000 | 2023-11-29 12:13PM EDT | 155.00 | 4.90 | 2.80 | 3.00 | 0.00 | - | 1 | 307 | 87.89% |
| CYBR240621P00160000 | 2024-01-24 11:42AM EDT | 160.00 | 1.73 | 0.50 | 1.20 | 0.00 | - | 9 | 75 | 62.70% |
| CYBR240621P00165000 | 2024-01-19 11:36AM EDT | 165.00 | 3.02 | 0.50 | 2.05 | 0.00 | - | 2 | 19 | 63.87% |
| CYBR240621P00170000 | 2024-02-01 12:46PM EDT | 170.00 | 2.50 | 0.40 | 1.25 | 0.00 | - | 10 | 55 | 54.57% |
| CYBR240621P00175000 | 2024-02-21 10:33AM EDT | 175.00 | 2.40 | 0.30 | 1.15 | 0.00 | - | 1 | 122 | 54.49% |
| CYBR240621P00180000 | 2024-04-25 10:24AM EDT | 180.00 | 1.15 | 0.45 | 2.25 | 0.00 | - | 1 | 54 | 52.52% |
| CYBR240621P00185000 | 2024-01-18 10:38AM EDT | 185.00 | 6.00 | 1.80 | 2.10 | 0.00 | - | 10 | 29 | 53.33% |
| CYBR240621P00190000 | 2024-04-22 11:14AM EDT | 190.00 | 2.80 | 1.50 | 1.65 | 0.00 | - | 2 | 28 | 47.12% |
| CYBR240621P00195000 | 2024-02-29 3:20PM EDT | 195.00 | 2.35 | 1.40 | 1.75 | 0.00 | - | 5 | 31 | 43.90% |
| CYBR240621P00200000 | 2024-04-17 1:33PM EDT | 200.00 | 4.00 | 2.50 | 2.65 | 0.00 | - | 2 | 118 | 45.24% |
| CYBR240621P00210000 | 2024-04-25 10:24AM EDT | 210.00 | 4.62 | 4.00 | 4.30 | 0.00 | - | 2 | 36 | 44.13% |
| CYBR240621P00220000 | 2024-04-24 10:05AM EDT | 220.00 | 5.20 | 6.30 | 6.70 | 0.00 | - | 14 | 456 | 43.20% |
| CYBR240621P00230000 | 2024-04-24 10:34AM EDT | 230.00 | 8.00 | 9.50 | 10.00 | 0.00 | - | 18 | 94 | 42.40% |
| CYBR240621P00240000 | 2024-04-26 10:15AM EDT | 240.00 | 11.70 | 13.70 | 14.50 | -1.90 | -13.97% | 7 | 61 | 42.24% |
| CYBR240621P00250000 | 2024-04-26 11:44AM EDT | 250.00 | 17.40 | 19.00 | 19.80 | -1.00 | -5.43% | 27 | 89 | 41.54% |
| CYBR240621P00260000 | 2024-04-25 10:24AM EDT | 260.00 | 26.80 | 25.30 | 26.10 | 0.00 | - | 2 | 118 | 40.95% |
| CYBR240621P00270000 | 2024-04-26 10:18AM EDT | 270.00 | 28.20 | 32.00 | 33.40 | +3.30 | +13.25% | 2 | 125 | 40.74% |
| CYBR240621P00280000 | 2024-03-21 11:08AM EDT | 280.00 | 23.70 | 47.60 | 49.70 | 0.00 | - | 23 | 36 | 63.90% |
| CYBR240621P00290000 | 2024-04-09 3:20PM EDT | 290.00 | 38.38 | 48.60 | 50.80 | 0.00 | - | 1 | 5 | 43.79% |
| CYBR240621P00300000 | 2024-02-09 12:51PM EDT | 300.00 | 34.90 | 43.40 | 45.20 | 0.00 | - | 2 | 2 | 0.00% |
| CYBR240621P00310000 | 2024-03-08 12:44PM EDT | 310.00 | 49.20 | 53.50 | 56.20 | 0.00 | - | 1 | 4 | 0.00% |
| CYBR240621P00330000 | 2024-01-02 10:31AM EDT | 330.00 | 120.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CYBR240621P00380000 | 2024-02-21 10:30AM EDT | 380.00 | 151.80 | 110.30 | 114.20 | 0.00 | - | - | 0 | 0.00% |
| CYBR240621P00390000 | 2024-02-21 10:36AM EDT | 390.00 | 150.30 | 120.60 | 124.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.