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 | 395.35% |
| CYBR240517C00140000 | 2024-02-21 10:36AM EDT | 140.00 | 103.80 | 127.80 | 131.00 | 0.00 | - | - | 1 | 381.03% |
| CYBR240517C00145000 | 2024-02-21 10:30AM EDT | 145.00 | 90.30 | 122.80 | 126.00 | 0.00 | - | - | 1 | 364.67% |
| CYBR240517C00150000 | 2024-04-17 12:37PM EDT | 150.00 | 85.98 | 91.80 | 95.20 | 0.00 | - | 5 | 7 | 115.97% |
| CYBR240517C00155000 | 2024-02-13 10:30AM EDT | 155.00 | 106.20 | 103.80 | 107.50 | 0.00 | - | - | 1 | 272.74% |
| CYBR240517C00185000 | 2024-04-19 10:08AM EDT | 185.00 | 52.35 | 57.40 | 60.40 | 0.00 | - | 1 | 1 | 77.98% |
| CYBR240517C00195000 | 2024-02-21 10:30AM EDT | 195.00 | 41.80 | 74.10 | 76.70 | 0.00 | - | - | 1 | 232.58% |
| CYBR240517C00200000 | 2024-04-15 10:59AM EDT | 200.00 | 45.50 | 43.30 | 46.10 | 0.00 | - | 3 | 1 | 68.19% |
| CYBR240517C00210000 | 2024-02-21 3:52PM EDT | 210.00 | 39.60 | 59.60 | 63.00 | 0.00 | - | - | 5 | 201.07% |
| CYBR240517C00230000 | 2024-04-26 11:44AM EDT | 230.00 | 22.50 | 19.90 | 20.80 | -2.30 | -9.27% | 27 | 255 | 57.98% |
| CYBR240517C00240000 | 2024-04-26 3:44PM EDT | 240.00 | 15.10 | 14.30 | 14.90 | -1.00 | -6.21% | 37 | 240 | 57.47% |
| CYBR240517C00250000 | 2024-04-26 3:37PM EDT | 250.00 | 9.89 | 9.60 | 10.20 | -0.81 | -7.57% | 45 | 484 | 56.36% |
| CYBR240517C00260000 | 2024-04-26 1:45PM EDT | 260.00 | 6.87 | 6.10 | 6.70 | -0.13 | -1.86% | 82 | 233 | 55.51% |
| CYBR240517C00270000 | 2024-04-26 2:26PM EDT | 270.00 | 4.20 | 3.90 | 4.30 | -0.30 | -6.67% | 2 | 284 | 55.71% |
| CYBR240517C00280000 | 2024-04-26 3:56PM EDT | 280.00 | 2.50 | 2.30 | 2.65 | -0.50 | -16.67% | 72 | 145 | 55.41% |
| CYBR240517C00290000 | 2024-04-24 11:40AM EDT | 290.00 | 2.25 | 1.30 | 1.65 | 0.00 | - | 1 | 133 | 55.54% |
| CYBR240517C00300000 | 2024-04-26 11:47AM EDT | 300.00 | 1.10 | 0.70 | 1.00 | +0.10 | +10.00% | 1 | 383 | 55.59% |
| CYBR240517C00310000 | 2024-04-24 2:17PM EDT | 310.00 | 0.80 | 0.40 | 0.80 | 0.00 | - | 1 | 36 | 58.06% |
| CYBR240517C00320000 | 2024-04-22 11:07AM EDT | 320.00 | 0.11 | 0.20 | 0.65 | 0.00 | - | 4 | 20 | 60.21% |
| CYBR240517C00330000 | 2024-04-19 12:23PM EDT | 330.00 | 0.75 | 0.10 | 0.65 | 0.00 | - | 1 | 54 | 64.31% |
| CYBR240517C00350000 | 2024-04-23 11:59AM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 74.22% |
| CYBR240517C00360000 | 2024-02-22 2:37PM EDT | 360.00 | 0.90 | 1.10 | 1.25 | 0.00 | - | 9 | 21 | 95.65% |
| CYBR240517C00370000 | 2024-04-04 10:12AM EDT | 370.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 91.36% |
| CYBR240517C00380000 | 2024-04-15 10:29AM EDT | 380.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | - | 2 | 95.95% |
| CYBR240517C00410000 | 2024-02-12 3:52PM EDT | 410.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | - | 0 | 100.68% |
| CYBR240517C00420000 | 2024-04-24 1:54PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 287 | 76.95% |
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 | 132.91% |
| CYBR240517P00130000 | 2024-04-04 3:16PM EDT | 130.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 138.18% |
| CYBR240517P00150000 | 2024-04-18 1:33PM EDT | 150.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 108.50% |
| CYBR240517P00160000 | 2024-04-22 1:57PM EDT | 160.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 97.17% |
| CYBR240517P00170000 | 2024-04-19 1:51PM EDT | 170.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 30 | 30 | 77.44% |
| CYBR240517P00180000 | 2024-04-15 2:39PM EDT | 180.00 | 0.64 | 0.15 | 0.75 | 0.00 | - | - | 10 | 68.02% |
| CYBR240517P00185000 | 2024-04-26 2:39PM EDT | 185.00 | 0.45 | 0.20 | 0.75 | -0.05 | -10.00% | 3 | 6 | 63.28% |
| CYBR240517P00190000 | 2024-04-19 12:24PM EDT | 190.00 | 1.43 | 0.30 | 0.90 | 0.00 | - | 1 | 15 | 60.69% |
| CYBR240517P00195000 | 2024-04-25 10:29AM EDT | 195.00 | 1.05 | 0.70 | 1.65 | 0.00 | - | 3 | 13 | 64.18% |
| CYBR240517P00200000 | 2024-04-26 3:47PM EDT | 200.00 | 1.15 | 1.00 | 1.25 | -0.24 | -17.27% | 17 | 40 | 57.67% |
| CYBR240517P00210000 | 2024-04-26 2:37PM EDT | 210.00 | 2.24 | 2.00 | 2.30 | -0.35 | -13.51% | 35 | 31 | 55.71% |
| CYBR240517P00220000 | 2024-04-26 10:24AM EDT | 220.00 | 3.06 | 3.80 | 4.10 | -0.60 | -16.39% | 1 | 99 | 54.38% |
| CYBR240517P00230000 | 2024-04-26 3:58PM EDT | 230.00 | 6.79 | 6.60 | 7.10 | +0.09 | +1.34% | 64 | 148 | 53.66% |
| CYBR240517P00240000 | 2024-04-26 3:30PM EDT | 240.00 | 10.60 | 10.90 | 11.40 | +0.30 | +2.91% | 49 | 207 | 53.77% |
| CYBR240517P00250000 | 2024-04-26 12:14PM EDT | 250.00 | 14.80 | 16.00 | 16.70 | -0.30 | -1.99% | 3 | 392 | 52.22% |
| CYBR240517P00260000 | 2024-04-24 1:02PM EDT | 260.00 | 20.70 | 22.40 | 23.40 | 0.00 | - | 6 | 96 | 51.17% |
| CYBR240517P00270000 | 2024-04-08 12:54PM EDT | 270.00 | 21.10 | 29.80 | 32.10 | 0.00 | - | 9 | 60 | 52.55% |
| CYBR240517P00280000 | 2024-03-21 11:44AM EDT | 280.00 | 21.40 | 46.80 | 48.70 | 0.00 | - | 38 | 38 | 99.07% |
| CYBR240517P00290000 | 2024-04-08 12:11PM EDT | 290.00 | 35.22 | 46.30 | 49.60 | 0.00 | - | - | 3 | 61.94% |
© 2024 Yahoo. All rights reserved.