Canada markets open in 45 minutes

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
112.02-0.86 (-0.76%)
At close: 04:00PM EDT
112.49 +0.47 (+0.42%)
After hours: 06:29PM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHKP221118C000600002022-08-25 1:34PM EDT60.0062.4050.0053.500.00-1018127.93%
CHKP221118C000650002022-08-24 10:03AM EDT65.0057.6045.8048.600.00-4474.80%
CHKP221118C000800002021-11-10 7:53AM EDT80.0037.0032.7034.600.00--180.42%
CHKP221118C000850002022-02-28 4:00PM EDT85.0061.7152.2056.800.00-11295.32%
CHKP221118C000900002022-06-08 9:38AM EDT90.0040.500.000.000.00-130.00%
CHKP221118C000950002022-09-30 10:32AM EDT95.0019.600.000.000.00-260.00%
CHKP221118C001000002022-09-26 1:01PM EDT100.0014.500.000.000.00-12140.00%
CHKP221118C001050002022-09-27 3:24PM EDT105.009.150.000.000.00-350.00%
CHKP221118C001100002022-09-30 2:25PM EDT110.007.270.000.000.00-10310.00%
CHKP221118C001150002022-09-30 2:28PM EDT115.004.400.000.000.00-99901.56%
CHKP221118C001200002022-09-27 3:24PM EDT120.001.920.000.000.00-51356.25%
CHKP221118C001250002022-09-30 2:25PM EDT125.001.300.000.000.00-102696.25%
CHKP221118C001300002022-09-19 11:09AM EDT130.001.310.000.000.00-125212.50%
CHKP221118C001350002022-09-21 3:10PM EDT135.000.600.000.000.00-14212.50%
CHKP221118C001400002022-09-12 2:00PM EDT140.000.750.000.000.00-56912.50%
CHKP221118C001450002022-09-15 10:26AM EDT145.000.200.000.000.00-111012.50%
CHKP221118C001500002022-09-01 9:32AM EDT150.000.290.004.800.00-17274.49%
CHKP221118C001550002022-09-01 9:32AM EDT155.000.170.000.650.00-119257.13%
CHKP221118C001600002022-05-10 11:24AM EDT160.001.400.004.200.00-11081.52%
CHKP221118C001650002022-08-23 2:26PM EDT165.000.050.004.800.00-11489.50%
CHKP221118C001700002022-06-10 3:16PM EDT170.000.350.001.550.00-444871.61%
CHKP221118C001750002022-05-09 9:30AM EDT175.000.600.000.000.00-12825.00%
CHKP221118C001800002022-05-23 1:36PM EDT180.000.880.004.700.00-1155101.88%
CHKP221118C001850002022-02-15 12:40PM EDT185.000.650.552.800.00-12397.22%
CHKP221118C001900002022-06-13 12:52PM EDT190.000.250.003.400.00-216101.22%
CHKP221118C001950002022-04-25 12:25PM EDT195.000.650.001.200.00--1084.72%
CHKP221118C002000002022-04-25 12:25PM EDT200.000.450.004.800.00--10117.41%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHKP221118P000600002022-05-16 9:39AM EDT60.000.300.000.000.00-6850.00%
CHKP221118P000650002022-05-16 10:25AM EDT65.000.450.004.800.00-22130.88%
CHKP221118P000700002022-06-02 12:32PM EDT70.000.200.003.200.00-241103.66%
CHKP221118P000750002022-03-14 11:44AM EDT75.000.700.000.000.00-25025.00%
CHKP221118P000800002022-09-02 12:32PM EDT80.000.250.000.950.00-11858.98%
CHKP221118P000850002022-08-23 3:57PM EDT85.000.250.004.600.00-1777.76%
CHKP221118P000900002022-06-16 3:31PM EDT90.001.460.650.800.00-120947.44%
CHKP221118P000950002022-09-27 12:10PM EDT95.001.000.000.000.00-1012.50%
CHKP221118P001000002022-09-28 10:42AM EDT100.001.450.000.000.00-306746.25%
CHKP221118P001050002022-09-15 2:46PM EDT105.001.300.000.000.00-60733.13%
CHKP221118P001100002022-09-29 11:12AM EDT110.004.200.000.000.00-21311.56%
CHKP221118P001150002022-09-29 11:19AM EDT115.006.600.000.000.00-31630.00%
CHKP221118P001200002022-09-22 2:12PM EDT120.009.700.000.000.00-73630.00%
CHKP221118P001250002022-09-23 3:36PM EDT125.0014.400.000.000.00-1380.00%
CHKP221118P001300002022-03-01 4:31PM EDT130.007.905.909.200.00--300.00%
CHKP221118P001350002022-05-12 1:21PM EDT135.0018.8013.6015.900.00-1120.00%
CHKP221118P001400002022-06-13 9:42AM EDT140.0022.350.000.000.00-170.00%
CHKP221118P001450002021-11-10 7:53AM EDT145.0026.8028.0032.900.00--00.00%
CHKP221118P001500002022-06-15 12:56PM EDT150.0029.4526.0029.400.00-110.00%
CHKP221118P001550002022-03-02 4:50PM EDT155.0017.2019.2021.300.00-330.00%
CHKP221118P001600002022-03-02 4:11PM EDT160.0020.6022.9026.000.00-14150.00%
CHKP221118P001650002022-04-27 9:36AM EDT165.0039.0037.3041.400.00-130.00%
CHKP221118P001750002022-03-04 3:21PM EDT175.0034.5035.5038.100.00-120.00%
CHKP221118P001900002022-04-27 12:21PM EDT190.0060.4562.5066.100.00-100.00%