CyberArk Software Ltd. (CYBR)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240517C00135000 | 2024-02-21 10:30AM EDT | 135.00 | 100.00 | 132.20 | 135.90 | 0.00 | - | - | 1 | 365.26% |
| CYBR240517C00140000 | 2024-02-21 10:36AM EDT | 140.00 | 103.80 | 127.80 | 131.00 | 0.00 | - | - | 1 | 352.14% |
| CYBR240517C00145000 | 2024-02-21 10:30AM EDT | 145.00 | 90.30 | 122.80 | 126.00 | 0.00 | - | - | 1 | 337.01% |
| CYBR240517C00150000 | 2024-04-17 12:37PM EDT | 150.00 | 85.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CYBR240517C00155000 | 2024-02-13 10:30AM EDT | 155.00 | 106.20 | 103.80 | 107.50 | 0.00 | - | - | 1 | 249.26% |
| CYBR240517C00185000 | 2024-04-19 10:08AM EDT | 185.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYBR240517C00195000 | 2024-02-21 10:30AM EDT | 195.00 | 41.80 | 74.10 | 76.70 | 0.00 | - | - | 1 | 214.75% |
| CYBR240517C00200000 | 2024-04-15 10:59AM EDT | 200.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CYBR240517C00210000 | 2024-02-21 3:52PM EDT | 210.00 | 39.60 | 59.60 | 63.00 | 0.00 | - | - | 5 | 185.61% |
| CYBR240517C00230000 | 2024-04-24 9:40AM EDT | 230.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| CYBR240517C00240000 | 2024-04-24 2:23PM EDT | 240.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| CYBR240517C00250000 | 2024-04-24 3:54PM EDT | 250.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 1.56% |
| CYBR240517C00260000 | 2024-04-24 3:58PM EDT | 260.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| CYBR240517C00270000 | 2024-04-24 3:20PM EDT | 270.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| CYBR240517C00280000 | 2024-04-24 3:58PM EDT | 280.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CYBR240517C00290000 | 2024-04-24 11:40AM EDT | 290.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CYBR240517C00300000 | 2024-04-24 12:14PM EDT | 300.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| CYBR240517C00310000 | 2024-04-24 2:17PM EDT | 310.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CYBR240517C00320000 | 2024-04-22 11:07AM EDT | 320.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CYBR240517C00330000 | 2024-04-19 12:23PM EDT | 330.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CYBR240517C00350000 | 2024-04-23 11:59AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CYBR240517C00360000 | 2024-02-22 2:37PM EDT | 360.00 | 0.90 | 1.10 | 1.25 | 0.00 | - | 9 | 21 | 89.84% |
| CYBR240517C00370000 | 2024-04-04 10:12AM EDT | 370.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CYBR240517C00380000 | 2024-04-15 10:29AM EDT | 380.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CYBR240517C00410000 | 2024-02-12 3:52PM EDT | 410.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | - | 0 | 94.92% |
| CYBR240517C00420000 | 2024-04-24 1:54PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240517P00125000 | 2024-03-21 3:04PM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 128.22% |
| CYBR240517P00130000 | 2024-04-04 3:16PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CYBR240517P00150000 | 2024-04-18 1:33PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CYBR240517P00160000 | 2024-04-22 1:57PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CYBR240517P00170000 | 2024-04-19 1:51PM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CYBR240517P00180000 | 2024-04-15 2:39PM EDT | 180.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CYBR240517P00185000 | 2024-04-23 2:31PM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CYBR240517P00190000 | 2024-04-19 12:24PM EDT | 190.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CYBR240517P00195000 | 2024-04-24 1:51PM EDT | 195.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CYBR240517P00200000 | 2024-04-23 1:57PM EDT | 200.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CYBR240517P00210000 | 2024-04-23 1:57PM EDT | 210.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CYBR240517P00220000 | 2024-04-24 2:22PM EDT | 220.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CYBR240517P00230000 | 2024-04-24 2:22PM EDT | 230.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CYBR240517P00240000 | 2024-04-24 1:55PM EDT | 240.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| CYBR240517P00250000 | 2024-04-24 2:14PM EDT | 250.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| CYBR240517P00260000 | 2024-04-24 1:02PM EDT | 260.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CYBR240517P00270000 | 2024-04-08 12:54PM EDT | 270.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CYBR240517P00280000 | 2024-03-21 11:44AM EDT | 280.00 | 21.40 | 46.80 | 48.70 | 0.00 | - | 38 | 38 | 100.55% |
| CYBR240517P00290000 | 2024-04-08 12:11PM EDT | 290.00 | 35.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.