CHKP - Check Point Software Technologies Ltd.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP230721C00100000 | 2023-04-24 1:39PM EDT | 100.00 | 31.83 | 22.90 | 26.80 | 0.00 | - | 1 | 2 | 64.97% |
| CHKP230721C00110000 | 2023-03-29 11:49AM EDT | 110.00 | 20.33 | 19.30 | 21.00 | 0.00 | - | 8 | 8 | 67.57% |
| CHKP230721C00115000 | 2023-04-26 2:19PM EDT | 115.00 | 14.70 | 10.80 | 11.20 | 0.00 | - | 1 | 1,737 | 31.47% |
| CHKP230721C00120000 | 2023-05-26 9:41AM EDT | 120.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.00% |
| CHKP230721C00125000 | 2023-05-26 3:45PM EDT | 125.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 0.78% |
| CHKP230721C00130000 | 2023-05-26 2:45PM EDT | 130.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 131 | 1,750 | 3.13% |
| CHKP230721C00135000 | 2023-05-26 2:45PM EDT | 135.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 129 | 878 | 6.25% |
| CHKP230721C00140000 | 2023-05-26 3:40PM EDT | 140.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 495 | 6.25% |
| CHKP230721C00145000 | 2023-05-05 9:30AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 322 | 12.50% |
| CHKP230721C00150000 | 2023-04-28 2:38PM EDT | 150.00 | 0.42 | 0.05 | 4.10 | 0.00 | - | 3 | 25 | 64.11% |
| CHKP230721C00155000 | 2023-04-28 2:44PM EDT | 155.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 4 | 710 | 44.31% |
| CHKP230721C00160000 | 2023-01-23 12:06PM EDT | 160.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | 17 | 5 | 48.10% |
| CHKP230721C00165000 | 2023-01-23 1:28PM EDT | 165.00 | 0.55 | 0.00 | 1.05 | 0.00 | - | 2 | 7 | 53.52% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP230721P00090000 | 2022-11-30 2:15PM EDT | 90.00 | 0.90 | 0.45 | 1.05 | 0.00 | - | - | 250 | 57.62% |
| CHKP230721P00100000 | 2023-03-03 3:18PM EDT | 100.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 1 | 7 | 43.46% |
| CHKP230721P00105000 | 2023-05-03 10:41AM EDT | 105.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CHKP230721P00110000 | 2023-05-26 1:04PM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| CHKP230721P00115000 | 2023-05-26 11:43AM EDT | 115.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,810 | 6.25% |
| CHKP230721P00120000 | 2023-05-26 10:41AM EDT | 120.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 1.56% |
| CHKP230721P00125000 | 2023-05-25 9:48AM EDT | 125.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| CHKP230721P00130000 | 2023-05-25 12:16PM EDT | 130.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 981 | 0.00% |
| CHKP230721P00135000 | 2023-05-25 12:16PM EDT | 135.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| CHKP230721P00140000 | 2023-01-23 1:23PM EDT | 140.00 | 13.09 | 13.70 | 16.00 | 0.00 | - | 1 | 4 | 0.00% |
| CHKP230721P00145000 | 2022-12-23 4:08PM EDT | 145.00 | 19.10 | 13.80 | 16.30 | 0.00 | - | 5 | 5 | 0.00% |
| CHKP230721P00160000 | 2023-03-13 12:23PM EDT | 160.00 | 35.64 | 25.60 | 28.70 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.