Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP221021C00090000 | 2022-06-07 3:11PM EDT | 90.00 | 40.14 | 33.80 | 36.10 | 0.00 | - | - | 1 | 214.53% |
| CHKP221021C00100000 | 2022-04-12 9:51AM EDT | 100.00 | 44.45 | 23.30 | 26.90 | 0.00 | - | 1 | 0 | 167.36% |
| CHKP221021C00110000 | 2022-09-28 10:38AM EDT | 110.00 | 5.09 | 6.00 | 9.40 | 0.00 | - | 10 | 21 | 59.81% |
| CHKP221021C00115000 | 2022-09-30 12:26PM EDT | 115.00 | 2.50 | 3.30 | 3.70 | 0.00 | - | 4 | 21 | 31.47% |
| CHKP221021C00120000 | 2022-10-03 1:26PM EDT | 120.00 | 1.20 | 1.05 | 1.55 | +0.40 | +50.00% | 2 | 0 | 30.47% |
| CHKP221021C00125000 | 2022-09-30 9:48AM EDT | 125.00 | 0.42 | 0.15 | 0.50 | 0.00 | - | 5 | 511 | 29.71% |
| CHKP221021C00130000 | 2022-09-21 12:20PM EDT | 130.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 142 | 44.73% |
| CHKP221021C00135000 | 2022-09-30 9:49AM EDT | 135.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 382 | 31.84% |
| CHKP221021C00140000 | 2022-08-30 11:46AM EDT | 140.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 110 | 69.97% |
| CHKP221021C00145000 | 2022-07-27 2:46PM EDT | 145.00 | 1.23 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 100.68% |
| CHKP221021C00150000 | 2022-09-30 9:30AM EDT | 150.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 137 | 109.96% |
| CHKP221021C00155000 | 2022-07-27 1:24PM EDT | 155.00 | 0.30 | 0.00 | 4.20 | 0.00 | - | 2 | 243 | 113.89% |
| CHKP221021C00160000 | 2022-04-14 1:58PM EDT | 160.00 | 5.50 | 0.80 | 2.20 | 0.00 | - | 2 | 200 | 111.08% |
| CHKP221021C00165000 | 2022-04-25 2:01PM EDT | 165.00 | 2.70 | 0.35 | 0.75 | 0.00 | - | 1 | 191 | 94.43% |
| CHKP221021C00170000 | 2022-09-29 2:25PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 81 | 0 | 64.84% |
| CHKP221021C00180000 | 2022-05-16 1:54PM EDT | 180.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 46 | 102.15% |
| CHKP221021C00185000 | 2022-05-10 2:58PM EDT | 185.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 162.45% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP221021P00095000 | 2022-08-16 2:10PM EDT | 95.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 58.64% |
| CHKP221021P00100000 | 2022-09-23 12:33PM EDT | 100.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 47.07% |
| CHKP221021P00105000 | 2022-10-03 1:36PM EDT | 105.00 | 0.40 | 0.30 | 0.45 | -0.95 | -70.37% | 1 | 241 | 35.84% |
| CHKP221021P00110000 | 2022-09-28 1:33PM EDT | 110.00 | 2.00 | 0.75 | 1.35 | 0.00 | - | 2 | 141 | 35.52% |
| CHKP221021P00115000 | 2022-10-03 1:58PM EDT | 115.00 | 2.35 | 2.25 | 2.45 | -1.62 | -40.81% | 27 | 144 | 28.22% |
| CHKP221021P00120000 | 2022-09-28 11:10AM EDT | 120.00 | 8.17 | 4.90 | 5.40 | 0.00 | - | 11 | 49 | 27.93% |
| CHKP221021P00125000 | 2022-10-03 12:04PM EDT | 125.00 | 10.31 | 6.70 | 10.80 | -1.79 | -14.79% | 2 | 39 | 46.92% |
| CHKP221021P00130000 | 2022-08-04 10:56AM EDT | 130.00 | 13.62 | 12.30 | 14.30 | 0.00 | - | 3 | 258 | 32.81% |
| CHKP221021P00135000 | 2022-05-25 10:56AM EDT | 135.00 | 15.85 | 13.60 | 15.10 | 0.00 | - | - | 1 | 0.00% |
| CHKP221021P00145000 | 2022-05-13 11:02AM EDT | 145.00 | 25.10 | 20.00 | 23.90 | 0.00 | - | 2 | 2 | 0.00% |
| CHKP221021P00150000 | 2022-04-27 12:21PM EDT | 150.00 | 23.55 | 24.70 | 25.90 | 0.00 | - | 1 | 56 | 0.00% |
| CHKP221021P00170000 | 2022-02-28 11:46AM EDT | 170.00 | 29.76 | 31.50 | 34.60 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
