Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240719C00100000 | 2024-04-08 12:03PM EDT | 100.00 | 66.35 | 51.00 | 54.60 | 0.00 | - | - | 5 | 64.97% |
| CHKP240719C00110000 | 2024-03-07 10:41AM EDT | 110.00 | 50.60 | 54.10 | 58.10 | 0.00 | - | - | 2 | 128.94% |
| CHKP240719C00130000 | 2024-02-07 11:02AM EDT | 130.00 | 38.30 | 32.30 | 35.20 | 0.00 | - | 150 | 490 | 81.05% |
| CHKP240719C00135000 | 2024-02-01 12:10PM EDT | 135.00 | 31.44 | 26.20 | 28.70 | 0.00 | - | 2 | 12 | 67.26% |
| CHKP240719C00140000 | 2024-02-15 11:40AM EDT | 140.00 | 28.65 | 27.90 | 29.40 | 0.00 | - | 1 | 1 | 82.18% |
| CHKP240719C00145000 | 2024-04-12 10:24AM EDT | 145.00 | 21.36 | 10.50 | 11.00 | 0.00 | - | 1 | 5 | 26.62% |
| CHKP240719C00150000 | 2024-04-17 3:14PM EDT | 150.00 | 13.93 | 5.50 | 7.90 | 0.00 | - | 4 | 7 | 25.43% |
| CHKP240719C00155000 | 2024-04-26 3:33PM EDT | 155.00 | 4.89 | 4.60 | 5.00 | -1.81 | -27.01% | 7 | 39 | 23.11% |
| CHKP240719C00160000 | 2024-04-26 12:49PM EDT | 160.00 | 3.00 | 2.75 | 3.10 | -2.30 | -43.40% | 6 | 22 | 22.26% |
| CHKP240719C00165000 | 2024-04-25 10:51AM EDT | 165.00 | 2.70 | 1.50 | 1.75 | 0.00 | - | 4 | 169 | 21.39% |
| CHKP240719C00170000 | 2024-04-25 12:36PM EDT | 170.00 | 1.55 | 0.75 | 1.05 | 0.00 | - | 12 | 118 | 21.60% |
| CHKP240719C00175000 | 2024-04-26 3:19PM EDT | 175.00 | 0.45 | 0.35 | 0.45 | -2.10 | -82.35% | 1 | 458 | 20.29% |
| CHKP240719C00180000 | 2024-04-26 10:16AM EDT | 180.00 | 0.35 | 0.10 | 0.65 | -0.10 | -22.22% | 2 | 95 | 25.22% |
| CHKP240719C00185000 | 2024-04-04 11:31AM EDT | 185.00 | 2.30 | 0.05 | 2.25 | 0.00 | - | 5 | 234 | 39.32% |
| CHKP240719C00190000 | 2024-04-22 11:02AM EDT | 190.00 | 0.59 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 37.89% |
| CHKP240719C00195000 | 2024-04-10 3:54PM EDT | 195.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 5 | 11 | 40.86% |
| CHKP240719C00200000 | 2024-03-13 12:50PM EDT | 200.00 | 1.20 | 0.45 | 0.55 | 0.00 | - | 1 | 25 | 34.86% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240719P00090000 | 2023-11-16 12:01PM EDT | 90.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | - | 1 | 55.08% |
| CHKP240719P00095000 | 2023-11-16 2:24PM EDT | 95.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | - | 1 | 76.71% |
| CHKP240719P00115000 | 2024-04-04 2:44PM EDT | 115.00 | 0.30 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 52.25% |
| CHKP240719P00120000 | 2024-01-18 4:50PM EDT | 120.00 | 0.80 | 0.20 | 2.60 | 0.00 | - | 3 | 4 | 48.58% |
| CHKP240719P00125000 | 2024-02-14 10:51AM EDT | 125.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 1 | 10 | 30.12% |
| CHKP240719P00130000 | 2024-04-15 2:55PM EDT | 130.00 | 0.85 | 0.50 | 0.85 | 0.00 | - | 1 | 603 | 25.29% |
| CHKP240719P00135000 | 2024-04-19 12:27PM EDT | 135.00 | 1.10 | 0.80 | 1.10 | 0.00 | - | 1 | 4 | 22.21% |
| CHKP240719P00140000 | 2024-04-25 3:27PM EDT | 140.00 | 1.35 | 1.35 | 1.65 | 0.00 | - | 701 | 718 | 20.02% |
| CHKP240719P00145000 | 2024-04-25 12:09PM EDT | 145.00 | 2.35 | 2.50 | 2.70 | 0.00 | - | 28 | 48 | 18.56% |
| CHKP240719P00150000 | 2024-04-23 11:18AM EDT | 150.00 | 2.80 | 4.10 | 4.40 | 0.00 | - | 4 | 149 | 17.38% |
| CHKP240719P00155000 | 2024-04-22 3:59PM EDT | 155.00 | 6.20 | 6.50 | 7.10 | +1.50 | +31.91% | 10 | 47 | 17.08% |
| CHKP240719P00160000 | 2024-04-26 2:02PM EDT | 160.00 | 9.80 | 9.70 | 10.30 | +4.10 | +71.93% | 1 | 63 | 15.66% |
| CHKP240719P00165000 | 2024-04-22 3:32PM EDT | 165.00 | 9.20 | 13.60 | 16.00 | 0.00 | - | 35 | 53 | 23.50% |
| CHKP240719P00170000 | 2024-04-12 11:24AM EDT | 170.00 | 11.30 | 16.70 | 20.40 | 0.00 | - | 5 | 7 | 24.79% |
| CHKP240719P00175000 | 2024-04-03 11:24AM EDT | 175.00 | 12.30 | 21.90 | 25.30 | 0.00 | - | 1 | 4 | 28.00% |
| CHKP240719P00180000 | 2024-03-15 12:08PM EDT | 180.00 | 17.10 | 18.00 | 21.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.