Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240920C00160000 | 2024-08-23 3:09PM EDT | 160.00 | 25.97 | 27.90 | 30.70 | -4.16 | -13.81% | 2 | 5 | 132.23% |
| CHKP240920C00165000 | 2024-08-12 2:54PM EDT | 165.00 | 18.05 | 23.50 | 26.40 | 0.00 | - | - | 5 | 146.29% |
| CHKP240920C00170000 | 2024-09-12 3:12PM EDT | 170.00 | 21.20 | 17.90 | 20.80 | 0.00 | - | 1 | 7 | 94.73% |
| CHKP240920C00175000 | 2024-09-16 11:22AM EDT | 175.00 | 19.00 | 12.40 | 15.80 | 0.00 | - | 1 | 6 | 57.62% |
| CHKP240920C00180000 | 2024-09-18 1:10PM EDT | 180.00 | 9.30 | 7.40 | 11.10 | -3.35 | -26.48% | 6 | 29 | 100.44% |
| CHKP240920C00185000 | 2024-09-18 11:21AM EDT | 185.00 | 2.60 | 4.10 | 5.00 | -6.30 | -70.79% | 14 | 79 | 45.61% |
| CHKP240920C00190000 | 2024-09-18 2:50PM EDT | 190.00 | 1.20 | 0.75 | 1.20 | -2.60 | -68.42% | 22 | 61 | 29.59% |
| CHKP240920C00195000 | 2024-09-18 2:50PM EDT | 195.00 | 0.36 | 0.00 | 0.95 | -0.59 | -62.11% | 14 | 133 | 54.00% |
| CHKP240920C00200000 | 2024-09-10 2:00PM EDT | 200.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 9 | 84 | 81.59% |
| CHKP240920C00210000 | 2024-09-18 10:50AM EDT | 210.00 | 0.08 | 0.00 | 0.25 | +0.03 | +60.00% | 3 | 55 | 75.20% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240920P00150000 | 2024-08-19 9:52AM EDT | 150.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 167.19% |
| CHKP240920P00155000 | 2024-08-23 3:56PM EDT | 155.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 7 | 31 | 164.26% |
| CHKP240920P00160000 | 2024-09-06 12:30PM EDT | 160.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 175.88% |
| CHKP240920P00165000 | 2024-09-06 12:36PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | -0.11 | -68.75% | 1 | 56 | 151.07% |
| CHKP240920P00170000 | 2024-09-09 1:59PM EDT | 170.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 1 | 64 | 127.15% |
| CHKP240920P00175000 | 2024-09-16 9:37AM EDT | 175.00 | 0.05 | 0.00 | 0.35 | -0.07 | -58.33% | 2 | 24 | 62.99% |
| CHKP240920P00180000 | 2024-09-18 11:02AM EDT | 180.00 | 0.25 | 0.05 | 0.25 | +0.15 | +150.00% | 3 | 29 | 47.75% |
| CHKP240920P00185000 | 2024-09-16 9:59AM EDT | 185.00 | 0.30 | 0.20 | 0.60 | 0.00 | - | 5 | 125 | 36.04% |
| CHKP240920P00190000 | 2024-09-18 10:59AM EDT | 190.00 | 4.00 | 1.65 | 2.50 | +2.85 | +247.83% | 200 | 212 | 34.91% |
| CHKP240920P00195000 | 2024-09-16 12:48PM EDT | 195.00 | 2.50 | 4.80 | 6.80 | 0.00 | - | 2 | 3 | 50.10% |
© 2024 Yahoo. All rights reserved.