CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240920C00120000 | 2024-02-21 10:30AM EDT | 120.00 | 115.50 | 149.30 | 153.20 | 0.00 | - | - | 0 | 208.34% |
| CYBR240920C00140000 | 2024-01-24 11:43AM EDT | 140.00 | 106.27 | 118.50 | 123.40 | 0.00 | - | - | 1 | 144.88% |
| CYBR240920C00195000 | 2024-02-06 3:28PM EDT | 195.00 | 58.10 | 77.30 | 79.90 | 0.00 | - | 1 | 3 | 110.21% |
| CYBR240920C00200000 | 2024-05-02 12:43PM EDT | 200.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYBR240920C00210000 | 2024-03-07 1:28PM EDT | 210.00 | 66.50 | 59.70 | 62.40 | 0.00 | - | 1 | 7 | 89.17% |
| CYBR240920C00220000 | 2024-05-02 9:30AM EDT | 220.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYBR240920C00230000 | 2024-05-02 2:52PM EDT | 230.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CYBR240920C00240000 | 2024-05-02 2:52PM EDT | 240.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| CYBR240920C00250000 | 2024-05-01 12:34PM EDT | 250.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| CYBR240920C00260000 | 2024-05-02 11:38AM EDT | 260.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CYBR240920C00270000 | 2024-05-02 1:55PM EDT | 270.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CYBR240920C00280000 | 2024-05-02 3:43PM EDT | 280.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 887 | 0 | 6.25% |
| CYBR240920C00290000 | 2024-05-02 2:17PM EDT | 290.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CYBR240920C00300000 | 2024-05-02 2:44PM EDT | 300.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CYBR240920C00310000 | 2024-05-02 11:38AM EDT | 310.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CYBR240920C00320000 | 2024-05-01 2:40PM EDT | 320.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,060 | 0 | 12.50% |
| CYBR240920C00330000 | 2024-03-21 9:59AM EDT | 330.00 | 14.50 | 3.10 | 3.60 | 0.00 | - | 1 | 18 | 43.65% |
| CYBR240920C00340000 | 2024-04-09 2:40PM EDT | 340.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CYBR240920C00350000 | 2024-02-14 11:53AM EDT | 350.00 | 8.78 | 7.50 | 8.40 | 0.00 | - | 1 | 119 | 61.27% |
| CYBR240920C00360000 | 2024-04-15 12:57PM EDT | 360.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CYBR240920C00380000 | 2024-04-04 10:13AM EDT | 380.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CYBR240920C00390000 | 2024-05-01 2:44PM EDT | 390.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CYBR240920C00400000 | 2024-02-14 2:56PM EDT | 400.00 | 3.40 | 3.20 | 3.60 | 0.00 | - | 1 | 1 | 58.62% |
| CYBR240920C00420000 | 2024-03-21 10:00AM EDT | 420.00 | 3.10 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 46.97% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240920P00115000 | 2024-02-20 1:47PM EDT | 115.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.74% |
| CYBR240920P00120000 | 2024-01-11 10:30AM EDT | 120.00 | 1.85 | 0.05 | 2.60 | 0.00 | - | 10 | 10 | 64.47% |
| CYBR240920P00125000 | 2024-03-18 2:50PM EDT | 125.00 | 0.35 | 0.15 | 0.80 | 0.00 | - | 2 | 19 | 50.73% |
| CYBR240920P00130000 | 2024-01-11 10:30AM EDT | 130.00 | 2.55 | 0.25 | 2.75 | 0.00 | - | 1 | 2 | 59.20% |
| CYBR240920P00165000 | 2024-01-18 3:41PM EDT | 165.00 | 5.40 | 2.30 | 3.40 | 0.00 | - | 5 | 0 | 47.57% |
| CYBR240920P00170000 | 2024-02-01 3:01PM EDT | 170.00 | 4.64 | 2.50 | 3.00 | 0.00 | - | 10 | 18 | 42.83% |
| CYBR240920P00175000 | 2024-01-19 1:12PM EDT | 175.00 | 7.30 | 3.20 | 3.50 | 0.00 | - | 10 | 6 | 41.77% |
| CYBR240920P00180000 | 2024-04-10 9:41AM EDT | 180.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CYBR240920P00190000 | 2024-03-28 12:46PM EDT | 190.00 | 3.60 | 4.90 | 5.30 | 0.00 | - | 12 | 15 | 38.23% |
| CYBR240920P00200000 | 2024-04-30 3:53PM EDT | 200.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CYBR240920P00210000 | 2024-04-04 3:13PM EDT | 210.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CYBR240920P00220000 | 2024-04-30 3:57PM EDT | 220.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CYBR240920P00230000 | 2024-05-01 11:33AM EDT | 230.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.78% |
| CYBR240920P00240000 | 2024-05-01 12:34PM EDT | 240.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| CYBR240920P00250000 | 2024-04-25 11:16AM EDT | 250.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CYBR240920P00260000 | 2024-05-02 2:56PM EDT | 260.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CYBR240920P00270000 | 2024-04-25 10:41AM EDT | 270.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CYBR240920P00280000 | 2024-02-26 2:36PM EDT | 280.00 | 37.10 | 34.90 | 36.30 | 0.00 | - | 6 | 17 | 0.00% |
| CYBR240920P00290000 | 2024-02-12 4:52PM EDT | 290.00 | 38.80 | 42.60 | 45.90 | 0.00 | - | 15 | 16 | 0.00% |
| CYBR240920P00300000 | 2024-02-21 10:30AM EDT | 300.00 | 74.00 | 43.90 | 47.30 | 0.00 | - | 1 | 195 | 0.00% |
| CYBR240920P00410000 | 2024-02-21 10:36AM EDT | 410.00 | 170.30 | 140.30 | 143.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.