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 | 608.47% |
| CYBR240517C00140000 | 2024-02-21 10:36AM EDT | 140.00 | 103.80 | 127.80 | 131.00 | 0.00 | - | - | 1 | 585.33% |
| CYBR240517C00145000 | 2024-02-21 10:30AM EDT | 145.00 | 90.30 | 122.80 | 126.00 | 0.00 | - | - | 1 | 560.03% |
| CYBR240517C00150000 | 2024-04-17 12:37PM EDT | 150.00 | 85.98 | 75.70 | 80.00 | 0.00 | - | 5 | 7 | 115.14% |
| CYBR240517C00155000 | 2024-05-02 10:00AM EDT | 155.00 | 76.00 | 70.70 | 75.00 | 0.00 | - | 1 | 2 | 107.28% |
| CYBR240517C00185000 | 2024-04-19 10:08AM EDT | 185.00 | 52.35 | 40.80 | 45.00 | 0.00 | - | 1 | 1 | 64.99% |
| CYBR240517C00195000 | 2024-05-01 10:55AM EDT | 195.00 | 43.48 | 31.10 | 35.00 | 0.00 | - | 1 | 2 | 54.00% |
| CYBR240517C00200000 | 2024-05-02 9:32AM EDT | 200.00 | 41.00 | 26.30 | 30.50 | 0.00 | - | 1 | 1 | 51.98% |
| CYBR240517C00210000 | 2024-05-03 11:07AM EDT | 210.00 | 20.00 | 16.80 | 19.90 | -2.38 | -10.63% | 2 | 10 | 50.42% |
| CYBR240517C00220000 | 2024-05-03 12:24PM EDT | 220.00 | 10.80 | 8.70 | 11.30 | -16.79 | -60.86% | 2 | 1 | 40.32% |
| CYBR240517C00230000 | 2024-05-03 3:30PM EDT | 230.00 | 4.70 | 4.70 | 5.20 | -4.30 | -47.78% | 185 | 336 | 36.12% |
| CYBR240517C00240000 | 2024-05-03 3:31PM EDT | 240.00 | 1.85 | 1.55 | 2.00 | -2.65 | -58.89% | 51 | 320 | 35.36% |
| CYBR240517C00250000 | 2024-05-03 3:27PM EDT | 250.00 | 0.49 | 0.45 | 0.75 | -1.25 | -71.84% | 8 | 530 | 36.79% |
| CYBR240517C00260000 | 2024-05-03 2:51PM EDT | 260.00 | 0.16 | 0.10 | 0.70 | -0.54 | -77.14% | 18 | 280 | 46.70% |
| CYBR240517C00270000 | 2024-05-03 3:33PM EDT | 270.00 | 0.10 | 0.05 | 0.25 | -0.24 | -70.59% | 45 | 482 | 46.29% |
| CYBR240517C00280000 | 2024-05-03 10:17AM EDT | 280.00 | 0.65 | 0.00 | 1.30 | +0.45 | +225.00% | 2 | 232 | 64.36% |
| CYBR240517C00290000 | 2024-05-03 2:04PM EDT | 290.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 6 | 475 | 54.10% |
| CYBR240517C00300000 | 2024-05-03 11:26AM EDT | 300.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 17 | 407 | 75.39% |
| CYBR240517C00310000 | 2024-05-03 1:55PM EDT | 310.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 280 | 57.03% |
| CYBR240517C00320000 | 2024-05-02 9:30AM EDT | 320.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 86.72% |
| CYBR240517C00330000 | 2024-05-02 11:07AM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 51 | 72.27% |
| CYBR240517C00350000 | 2024-05-02 9:44AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 76.56% |
| CYBR240517C00360000 | 2024-02-22 2:37PM EDT | 360.00 | 0.90 | 1.10 | 1.25 | 0.00 | - | 9 | 21 | 133.45% |
| CYBR240517C00370000 | 2024-05-02 1:09PM EDT | 370.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 116.02% |
| CYBR240517C00380000 | 2024-04-15 10:29AM EDT | 380.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 2 | 121.19% |
| CYBR240517C00410000 | 2024-02-12 3:52PM EDT | 410.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | - | 0 | 137.01% |
| CYBR240517C00420000 | 2024-04-30 1:33PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 287 | 104.69% |
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 | 149.80% |
| CYBR240517P00130000 | 2024-04-04 3:16PM EDT | 130.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 169.48% |
| CYBR240517P00150000 | 2024-04-18 1:33PM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 120.31% |
| CYBR240517P00160000 | 2024-05-03 12:52PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 2 | 66.02% |
| CYBR240517P00170000 | 2024-05-02 12:37PM EDT | 170.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 9 | 39 | 67.38% |
| CYBR240517P00180000 | 2024-05-03 9:55AM EDT | 180.00 | 0.10 | 0.00 | 1.95 | -0.54 | -84.37% | 9 | 10 | 80.52% |
| CYBR240517P00185000 | 2024-05-01 3:55PM EDT | 185.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 59.67% |
| CYBR240517P00190000 | 2024-05-02 12:43PM EDT | 190.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 11 | 15 | 53.17% |
| CYBR240517P00195000 | 2024-05-01 12:43PM EDT | 195.00 | 0.80 | 0.20 | 0.75 | 0.00 | - | 1 | 13 | 54.35% |
| CYBR240517P00200000 | 2024-05-02 1:22PM EDT | 200.00 | 0.50 | 0.20 | 0.60 | 0.00 | - | 6 | 65 | 44.78% |
| CYBR240517P00210000 | 2024-05-03 3:32PM EDT | 210.00 | 0.91 | 0.75 | 1.10 | -0.19 | -17.27% | 11 | 76 | 37.01% |
| CYBR240517P00220000 | 2024-05-03 2:53PM EDT | 220.00 | 3.31 | 2.90 | 3.10 | +0.56 | +20.36% | 23 | 123 | 34.75% |
| CYBR240517P00230000 | 2024-05-03 3:38PM EDT | 230.00 | 7.20 | 7.10 | 7.50 | +1.30 | +22.03% | 31 | 203 | 33.96% |
| CYBR240517P00240000 | 2024-05-03 2:27PM EDT | 240.00 | 15.06 | 13.20 | 14.90 | +4.61 | +44.11% | 23 | 370 | 36.99% |
| CYBR240517P00250000 | 2024-05-03 3:15PM EDT | 250.00 | 23.84 | 20.80 | 24.80 | +4.54 | +23.52% | 14 | 409 | 50.59% |
| CYBR240517P00260000 | 2024-05-03 3:15PM EDT | 260.00 | 33.64 | 30.50 | 34.60 | +5.19 | +18.24% | 2 | 91 | 61.23% |
| CYBR240517P00270000 | 2024-04-08 12:54PM EDT | 270.00 | 21.10 | 40.50 | 44.60 | 0.00 | - | 9 | 45 | 72.49% |
| CYBR240517P00280000 | 2024-03-21 11:44AM EDT | 280.00 | 21.40 | 46.80 | 48.70 | 0.00 | - | 38 | 38 | 0.00% |
| CYBR240517P00290000 | 2024-04-08 12:11PM EDT | 290.00 | 35.22 | 60.50 | 64.60 | 0.00 | - | - | 0 | 92.50% |
© 2024 Yahoo. All rights reserved.