CHKP - Check Point Software Technologies Ltd.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP230616C00075000 | 2023-05-05 2:53PM EDT | 75.00 | 46.86 | 46.70 | 51.50 | 0.00 | - | 1 | 1 | 109.96% |
| CHKP230616C00080000 | 2023-05-10 9:39AM EDT | 80.00 | 42.50 | 41.90 | 46.30 | 0.00 | - | 20 | 0 | 97.46% |
| CHKP230616C00115000 | 2023-05-25 9:51AM EDT | 115.00 | 9.80 | 8.00 | 11.50 | 0.00 | - | 20 | 42 | 54.47% |
| CHKP230616C00120000 | 2023-05-25 11:55AM EDT | 120.00 | 5.00 | 5.10 | 5.50 | 0.00 | - | 1 | 77 | 28.17% |
| CHKP230616C00125000 | 2023-05-26 3:35PM EDT | 125.00 | 2.00 | 2.00 | 2.15 | -0.30 | -13.04% | 82 | 177 | 23.07% |
| CHKP230616C00130000 | 2023-05-26 11:03AM EDT | 130.00 | 0.60 | 0.40 | 0.65 | +0.10 | +20.00% | 2 | 130 | 22.51% |
| CHKP230616C00135000 | 2023-05-26 11:03AM EDT | 135.00 | 0.10 | 0.00 | 0.20 | -0.14 | -58.33% | 1 | 40 | 24.07% |
| CHKP230616C00140000 | 2023-05-01 10:32AM EDT | 140.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 5 | 18 | 65.19% |
| CHKP230616C00145000 | 2023-05-01 11:45AM EDT | 145.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 52.00% |
| CHKP230616C00175000 | 2023-04-28 1:15PM EDT | 175.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 60.55% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP230616P00100000 | 2023-05-18 2:11PM EDT | 100.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 53.52% |
| CHKP230616P00105000 | 2023-05-17 1:23PM EDT | 105.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 30 | 82.62% |
| CHKP230616P00110000 | 2023-05-26 9:48AM EDT | 110.00 | 0.10 | 0.00 | 4.40 | -0.10 | -50.00% | 7 | 63 | 64.92% |
| CHKP230616P00115000 | 2023-05-26 9:50AM EDT | 115.00 | 0.30 | 0.05 | 4.30 | -0.15 | -33.33% | 35 | 47 | 71.46% |
| CHKP230616P00120000 | 2023-05-26 12:07PM EDT | 120.00 | 0.80 | 0.90 | 1.15 | -0.35 | -30.43% | 35 | 118 | 23.22% |
| CHKP230616P00125000 | 2023-05-26 1:23PM EDT | 125.00 | 2.66 | 2.60 | 2.95 | 0.00 | - | 100 | 71 | 20.11% |
| CHKP230616P00130000 | 2023-05-23 11:30AM EDT | 130.00 | 7.59 | 5.30 | 7.10 | 0.00 | - | 2 | 7 | 26.27% |
| CHKP230616P00135000 | 2023-05-01 2:51PM EDT | 135.00 | 15.50 | 9.10 | 13.10 | 0.00 | - | - | 0 | 49.22% |
| CHKP230616P00140000 | 2023-04-26 1:25PM EDT | 140.00 | 13.90 | 14.20 | 18.20 | 0.00 | - | - | 1 | 61.30% |
© 2023 Yahoo. All rights reserved.