CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240719C00100000 | 2024-02-21 10:39AM EDT | 100.00 | 147.10 | 167.70 | 171.50 | 0.00 | - | 1 | 1 | 308.53% |
| CYBR240719C00140000 | 2024-02-21 10:30AM EDT | 140.00 | 94.10 | 128.60 | 132.40 | 0.00 | - | - | 1 | 218.58% |
| CYBR240719C00155000 | 2024-02-21 10:30AM EDT | 155.00 | 80.10 | 114.20 | 117.90 | 0.00 | - | - | 1 | 193.54% |
| CYBR240719C00165000 | 2024-01-10 4:53PM EDT | 165.00 | 62.95 | 118.50 | 123.40 | 0.00 | - | 1 | 1 | 225.94% |
| CYBR240719C00185000 | 2023-12-12 4:12PM EDT | 185.00 | 37.13 | 51.10 | 54.30 | 0.00 | - | 2 | 0 | 42.92% |
| CYBR240719C00195000 | 2024-04-15 3:49PM EDT | 195.00 | 50.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYBR240719C00200000 | 2024-04-12 12:38PM EDT | 200.00 | 53.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYBR240719C00210000 | 2023-12-19 11:35AM EDT | 210.00 | 28.00 | 37.70 | 39.20 | 0.00 | - | 1 | 3 | 53.91% |
| CYBR240719C00220000 | 2024-04-12 1:12PM EDT | 220.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYBR240719C00230000 | 2024-05-01 3:00PM EDT | 230.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CYBR240719C00240000 | 2024-05-01 10:47AM EDT | 240.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CYBR240719C00250000 | 2024-05-01 10:47AM EDT | 250.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CYBR240719C00260000 | 2024-05-01 3:11PM EDT | 260.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 3.13% |
| CYBR240719C00270000 | 2024-05-01 1:46PM EDT | 270.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CYBR240719C00280000 | 2024-05-01 1:46PM EDT | 280.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CYBR240719C00290000 | 2024-04-29 10:41AM EDT | 290.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CYBR240719C00300000 | 2024-05-01 1:49PM EDT | 300.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CYBR240719C00310000 | 2024-04-29 10:41AM EDT | 310.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CYBR240719C00320000 | 2024-04-17 10:30AM EDT | 320.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CYBR240719C00330000 | 2024-04-02 10:21AM EDT | 330.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CYBR240719C00350000 | 2024-04-10 3:30PM EDT | 350.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CYBR240719C00370000 | 2024-04-30 10:02AM EDT | 370.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CYBR240719C00420000 | 2024-05-01 2:07PM EDT | 420.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240719P00100000 | 2024-04-24 1:29PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CYBR240719P00105000 | 2024-02-08 10:30AM EDT | 105.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | - | 2 | 71.68% |
| CYBR240719P00115000 | 2024-02-08 10:30AM EDT | 115.00 | 0.85 | 0.05 | 0.30 | 0.00 | - | 7 | 17 | 66.99% |
| CYBR240719P00120000 | 2024-03-18 1:06PM EDT | 120.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 70.46% |
| CYBR240719P00125000 | 2024-02-02 11:06AM EDT | 125.00 | 0.64 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 79.66% |
| CYBR240719P00130000 | 2024-01-26 12:37PM EDT | 130.00 | 0.77 | 0.10 | 0.75 | 0.00 | - | 4 | 2 | 64.16% |
| CYBR240719P00135000 | 2024-01-25 3:45PM EDT | 135.00 | 0.96 | 0.15 | 0.80 | 0.00 | - | 4 | 2 | 61.67% |
| CYBR240719P00140000 | 2023-11-28 12:34PM EDT | 140.00 | 3.40 | 1.80 | 2.15 | 0.00 | - | 7 | 13 | 76.61% |
| CYBR240719P00150000 | 2024-04-11 12:10PM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CYBR240719P00160000 | 2024-04-19 10:38AM EDT | 160.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CYBR240719P00165000 | 2024-04-25 11:17AM EDT | 165.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CYBR240719P00170000 | 2024-03-05 3:39PM EDT | 170.00 | 1.88 | 0.50 | 1.90 | 0.00 | - | 10 | 0 | 52.23% |
| CYBR240719P00175000 | 2024-04-25 11:17AM EDT | 175.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CYBR240719P00180000 | 2024-04-24 1:29PM EDT | 180.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CYBR240719P00185000 | 2024-05-01 12:31PM EDT | 185.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| CYBR240719P00190000 | 2024-04-11 12:10PM EDT | 190.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CYBR240719P00195000 | 2024-04-05 11:37AM EDT | 195.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CYBR240719P00200000 | 2024-04-30 10:02AM EDT | 200.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CYBR240719P00210000 | 2024-05-01 10:28AM EDT | 210.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CYBR240719P00220000 | 2024-05-01 10:29AM EDT | 220.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CYBR240719P00230000 | 2024-05-01 10:29AM EDT | 230.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| CYBR240719P00240000 | 2024-05-01 2:44PM EDT | 240.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CYBR240719P00250000 | 2024-05-01 11:53AM EDT | 250.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CYBR240719P00260000 | 2024-04-30 10:02AM EDT | 260.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYBR240719P00270000 | 2024-04-15 1:36PM EDT | 270.00 | 37.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYBR240719P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 28.60 | 39.70 | 43.20 | 0.00 | - | 14 | 45 | 20.11% |
| CYBR240719P00290000 | 2024-03-04 4:29PM EDT | 290.00 | 36.30 | 36.90 | 40.00 | 0.00 | - | 24 | 17 | 0.00% |
| CYBR240719P00310000 | 2024-02-21 10:36AM EDT | 310.00 | 71.50 | 47.50 | 49.80 | 0.00 | - | 2 | 2 | 0.00% |
| CYBR240719P00350000 | 2024-02-21 10:31AM EDT | 350.00 | 118.50 | 81.50 | 84.90 | 0.00 | - | - | 0 | 0.00% |
| CYBR240719P00360000 | 2024-04-18 11:14AM EDT | 360.00 | 119.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.