CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR241220C00075000 | 2023-12-29 10:30AM EDT | 75.00 | 150.31 | 162.10 | 167.00 | 0.00 | - | 2 | 0 | 0.00% |
| CYBR241220C00080000 | 2023-08-21 3:43PM EDT | 80.00 | 83.90 | 97.90 | 102.00 | 0.00 | - | 1 | 5 | 0.00% |
| CYBR241220C00085000 | 2023-12-29 10:30AM EDT | 85.00 | 141.00 | 152.60 | 157.50 | 0.00 | - | 2 | 0 | 0.00% |
| CYBR241220C00090000 | 2023-10-10 1:43PM EDT | 90.00 | 83.51 | 97.60 | 101.80 | 0.00 | - | 1 | 1 | 0.00% |
| CYBR241220C00095000 | 2023-03-15 10:36AM EDT | 95.00 | 59.75 | 53.40 | 57.20 | 0.00 | - | - | 5 | 0.00% |
| CYBR241220C00110000 | 2024-02-07 10:30AM EDT | 110.00 | 140.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYBR241220C00120000 | 2023-09-18 1:37PM EDT | 120.00 | 65.85 | 62.60 | 66.00 | 0.00 | - | 1 | 6 | 0.00% |
| CYBR241220C00125000 | 2023-01-17 3:51PM EDT | 125.00 | 37.80 | 49.60 | 53.20 | 0.00 | - | - | 1 | 0.00% |
| CYBR241220C00130000 | 2024-03-15 11:33AM EDT | 130.00 | 131.79 | 122.00 | 126.50 | 0.00 | - | 28 | 11 | 85.08% |
| CYBR241220C00135000 | 2023-09-20 2:20PM EDT | 135.00 | 58.50 | 49.90 | 51.30 | 0.00 | - | 4 | 0 | 0.00% |
| CYBR241220C00140000 | 2023-07-20 9:39AM EDT | 140.00 | 47.00 | 38.60 | 40.40 | 0.00 | - | 4 | 7 | 0.00% |
| CYBR241220C00150000 | 2024-03-15 11:40AM EDT | 150.00 | 113.50 | 104.20 | 108.90 | 0.00 | - | 7 | 4 | 75.65% |
| CYBR241220C00155000 | 2023-10-13 2:29PM EDT | 155.00 | 37.50 | 50.60 | 53.40 | 0.00 | - | 2 | 7 | 0.00% |
| CYBR241220C00160000 | 2024-04-17 12:22PM EDT | 160.00 | 85.50 | 90.00 | 94.00 | 0.00 | - | 5 | 1,082 | 58.22% |
| CYBR241220C00165000 | 2024-01-12 4:38PM EDT | 165.00 | 76.35 | 124.80 | 128.00 | 0.00 | - | 1 | 23 | 132.15% |
| CYBR241220C00170000 | 2024-04-17 12:31PM EDT | 170.00 | 77.10 | 82.00 | 86.00 | 0.00 | - | 35 | 65 | 56.54% |
| CYBR241220C00175000 | 2023-12-20 4:35PM EDT | 175.00 | 58.60 | 73.00 | 75.70 | 0.00 | - | 1 | 6 | 46.43% |
| CYBR241220C00180000 | 2024-03-28 1:41PM EDT | 180.00 | 101.20 | 74.70 | 77.10 | 0.00 | - | 1 | 50 | 54.20% |
| CYBR241220C00185000 | 2024-01-23 10:30AM EDT | 185.00 | 70.43 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CYBR241220C00190000 | 2024-04-18 12:00PM EDT | 190.00 | 66.71 | 66.80 | 69.40 | 0.00 | - | 1 | 6 | 52.03% |
| CYBR241220C00195000 | 2024-04-12 3:43PM EDT | 195.00 | 69.50 | 62.70 | 66.50 | 0.00 | - | 1 | 6 | 51.48% |
| CYBR241220C00200000 | 2024-04-26 1:10PM EDT | 200.00 | 60.78 | 58.80 | 61.70 | +2.93 | +5.06% | 1 | 45 | 51.74% |
| CYBR241220C00210000 | 2024-04-12 12:38PM EDT | 210.00 | 57.93 | 52.70 | 55.00 | 0.00 | - | 1 | 17 | 50.35% |
| CYBR241220C00220000 | 2024-04-26 3:48PM EDT | 220.00 | 47.40 | 47.10 | 48.70 | +0.40 | +0.85% | 10 | 71 | 49.05% |
| CYBR241220C00230000 | 2024-04-22 3:21PM EDT | 230.00 | 37.20 | 41.40 | 43.00 | 0.00 | - | 3 | 1,821 | 48.06% |
| CYBR241220C00240000 | 2024-04-24 10:02AM EDT | 240.00 | 38.55 | 35.90 | 37.50 | -2.35 | -5.75% | 3 | 231 | 46.82% |
| CYBR241220C00250000 | 2024-04-26 10:08AM EDT | 250.00 | 34.30 | 31.20 | 32.70 | +7.20 | +26.57% | 10 | 46 | 45.98% |
| CYBR241220C00260000 | 2024-04-24 9:57AM EDT | 260.00 | 29.75 | 27.50 | 28.60 | 0.00 | - | 1 | 409 | 45.53% |
| CYBR241220C00270000 | 2024-04-11 2:45PM EDT | 270.00 | 30.18 | 23.80 | 24.70 | 0.00 | - | 1 | 542 | 44.83% |
| CYBR241220C00280000 | 2024-04-16 12:46PM EDT | 280.00 | 19.95 | 20.10 | 21.20 | 0.00 | - | 1 | 808 | 44.17% |
| CYBR241220C00290000 | 2024-04-16 12:48PM EDT | 290.00 | 17.48 | 17.20 | 18.20 | 0.00 | - | 1 | 877 | 43.69% |
| CYBR241220C00300000 | 2024-04-26 1:29PM EDT | 300.00 | 15.80 | 14.50 | 15.60 | +0.10 | +0.64% | 110 | 1,052 | 43.31% |
| CYBR241220C00310000 | 2024-04-02 3:15PM EDT | 310.00 | 21.00 | 12.40 | 13.30 | 0.00 | - | 2 | 241 | 42.92% |
| CYBR241220C00320000 | 2024-04-02 11:58AM EDT | 320.00 | 18.30 | 10.40 | 11.30 | 0.00 | - | 3 | 43 | 42.56% |
| CYBR241220C00330000 | 2024-02-12 10:40AM EDT | 330.00 | 26.49 | 18.60 | 19.30 | 0.00 | - | 1 | 120 | 56.45% |
| CYBR241220C00340000 | 2024-02-06 4:58PM EDT | 340.00 | 9.80 | 16.50 | 17.80 | 0.00 | - | - | 1 | 56.38% |
| CYBR241220C00350000 | 2024-03-22 3:17PM EDT | 350.00 | 14.00 | 4.90 | 5.60 | 0.00 | - | 1 | 5 | 39.22% |
| CYBR241220C00360000 | 2024-02-27 12:12PM EDT | 360.00 | 11.00 | 11.10 | 12.10 | 0.00 | - | 1 | 8 | 52.30% |
| CYBR241220C00370000 | 2024-04-10 3:35PM EDT | 370.00 | 6.55 | 4.20 | 4.90 | 0.00 | - | 1 | 1 | 41.43% |
| CYBR241220C00390000 | 2024-04-04 11:30AM EDT | 390.00 | 7.20 | 2.90 | 3.40 | 0.00 | - | 1 | 1 | 40.91% |
| CYBR241220C00400000 | 2024-03-14 2:29PM EDT | 400.00 | 6.95 | 3.60 | 4.10 | 0.00 | - | 1 | 1 | 44.40% |
| CYBR241220C00420000 | 2024-04-18 1:29PM EDT | 420.00 | 1.88 | 1.65 | 2.15 | 0.00 | - | 1 | 3 | 41.11% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR241220P00060000 | 2023-11-29 1:44PM EDT | 60.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 81.84% |
| CYBR241220P00065000 | 2023-08-29 3:22PM EDT | 65.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 104.22% |
| CYBR241220P00070000 | 2024-01-26 10:31AM EDT | 70.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 50 | 53 | 70.70% |
| CYBR241220P00075000 | 2023-12-13 4:36PM EDT | 75.00 | 0.55 | 0.10 | 1.15 | 0.00 | - | 6 | 13 | 72.24% |
| CYBR241220P00080000 | 2024-03-25 3:24PM EDT | 80.00 | 0.48 | 0.00 | 2.30 | 0.00 | - | 5 | 6 | 75.95% |
| CYBR241220P00085000 | 2023-12-12 4:45PM EDT | 85.00 | 1.05 | 0.35 | 1.40 | 0.00 | - | 17 | 19 | 68.70% |
| CYBR241220P00090000 | 2024-02-09 4:24PM EDT | 90.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 2 | 45 | 70.04% |
| CYBR241220P00095000 | 2023-12-18 4:46PM EDT | 95.00 | 1.30 | 0.00 | 2.75 | 0.00 | - | - | 4 | 67.26% |
| CYBR241220P00100000 | 2024-04-08 1:52PM EDT | 100.00 | 0.38 | 0.00 | 2.55 | 0.00 | - | 5 | 100 | 63.00% |
| CYBR241220P00105000 | 2023-10-27 11:08AM EDT | 105.00 | 6.80 | 1.45 | 2.35 | 0.00 | - | 1 | 0 | 64.87% |
| CYBR241220P00110000 | 2023-12-26 3:52PM EDT | 110.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | 8 | 12 | 65.54% |
| CYBR241220P00115000 | 2024-03-15 10:20AM EDT | 115.00 | 1.30 | 0.05 | 2.85 | 0.00 | - | 3 | 66 | 55.42% |
| CYBR241220P00120000 | 2023-11-21 12:57PM EDT | 120.00 | 4.23 | 2.70 | 3.80 | 0.00 | - | 1 | 15 | 63.13% |
| CYBR241220P00125000 | 2023-11-29 12:20PM EDT | 125.00 | 4.10 | 2.75 | 3.00 | 0.00 | - | 6 | 104 | 58.22% |
| CYBR241220P00130000 | 2024-04-17 12:30PM EDT | 130.00 | 1.60 | 0.00 | 3.40 | 0.00 | - | 1 | 45 | 57.70% |
| CYBR241220P00135000 | 2024-02-15 11:21AM EDT | 135.00 | 2.75 | 0.20 | 4.10 | 0.00 | - | 1 | 138 | 57.64% |
| CYBR241220P00140000 | 2024-04-04 10:04AM EDT | 140.00 | 1.50 | 1.10 | 3.90 | 0.00 | - | 1 | 14 | 53.97% |
| CYBR241220P00145000 | 2024-01-10 3:02PM EDT | 145.00 | 5.20 | 1.30 | 2.80 | 0.00 | - | 1 | 11 | 46.85% |
| CYBR241220P00150000 | 2024-02-21 2:26PM EDT | 150.00 | 3.80 | 1.80 | 4.40 | 0.00 | - | 13 | 47 | 50.20% |
| CYBR241220P00155000 | 2024-02-21 2:08PM EDT | 155.00 | 4.40 | 0.80 | 3.00 | 0.00 | - | 50 | 40 | 42.64% |
| CYBR241220P00160000 | 2024-03-25 3:24PM EDT | 160.00 | 3.13 | 3.00 | 3.90 | 0.00 | - | 5 | 103 | 43.31% |
| CYBR241220P00165000 | 2024-02-09 12:27PM EDT | 165.00 | 3.40 | 4.00 | 4.80 | 0.00 | - | 1 | 104 | 43.51% |
| CYBR241220P00170000 | 2024-03-05 12:59PM EDT | 170.00 | 5.83 | 4.30 | 4.70 | 0.00 | - | 1 | 14 | 40.70% |
| CYBR241220P00175000 | 2024-04-16 12:08PM EDT | 175.00 | 6.39 | 5.20 | 6.00 | 0.00 | - | 5 | 32 | 41.55% |
| CYBR241220P00180000 | 2024-04-26 10:25AM EDT | 180.00 | 5.85 | 6.10 | 6.90 | -1.05 | -15.22% | 1 | 44 | 41.07% |
| CYBR241220P00185000 | 2024-03-27 3:39PM EDT | 185.00 | 5.90 | 7.00 | 7.90 | 0.00 | - | 6 | 13 | 40.61% |
| CYBR241220P00190000 | 2024-04-01 11:16AM EDT | 190.00 | 7.10 | 8.30 | 9.10 | 0.00 | - | 2 | 19 | 40.35% |
| CYBR241220P00195000 | 2024-04-16 1:54PM EDT | 195.00 | 11.00 | 9.20 | 10.00 | 0.00 | - | - | 12 | 39.33% |
| CYBR241220P00200000 | 2024-04-24 11:09AM EDT | 200.00 | 9.93 | 10.50 | 11.30 | -0.17 | -1.68% | 1 | 65 | 38.88% |
| CYBR241220P00210000 | 2024-04-18 1:13PM EDT | 210.00 | 15.70 | 13.30 | 14.30 | 0.00 | - | 1 | 45 | 38.07% |
| CYBR241220P00220000 | 2024-04-22 1:57PM EDT | 220.00 | 19.70 | 17.00 | 17.80 | 0.00 | - | 4 | 145 | 37.28% |
| CYBR241220P00230000 | 2024-04-24 11:38AM EDT | 230.00 | 20.15 | 20.80 | 23.80 | 0.00 | - | 100 | 1,023 | 39.16% |
| CYBR241220P00240000 | 2024-04-24 12:00PM EDT | 240.00 | 24.20 | 25.30 | 26.60 | 0.00 | - | 1 | 32 | 36.01% |
| CYBR241220P00250000 | 2024-04-03 12:53PM EDT | 250.00 | 24.20 | 30.80 | 32.90 | 0.00 | - | 3 | 44 | 36.76% |
| CYBR241220P00260000 | 2024-04-03 12:04PM EDT | 260.00 | 28.50 | 36.40 | 38.00 | 0.00 | - | 52 | 66 | 35.30% |
| CYBR241220P00270000 | 2024-04-03 12:04PM EDT | 270.00 | 33.56 | 42.50 | 43.90 | 0.00 | - | 6 | 19 | 34.19% |
| CYBR241220P00280000 | 2024-04-03 1:11PM EDT | 280.00 | 39.90 | 49.30 | 51.00 | 0.00 | - | 7 | 12 | 34.02% |
| CYBR241220P00290000 | 2024-04-03 1:14PM EDT | 290.00 | 45.90 | 55.70 | 57.90 | 0.00 | - | 7 | 14 | 32.91% |
| CYBR241220P00300000 | 2024-02-01 4:10PM EDT | 300.00 | 70.00 | 52.10 | 54.90 | 0.00 | - | - | 1 | 0.00% |
| CYBR241220P00330000 | 2024-01-02 10:31AM EDT | 330.00 | 115.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.