Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240517C00070000 | 2023-11-15 12:19PM EDT | 70.00 | 73.40 | 75.40 | 80.00 | 0.00 | - | 1 | 3 | 0.00% |
| CHKP240517C00110000 | 2024-01-16 10:49AM EDT | 110.00 | 50.35 | 53.80 | 58.20 | 0.00 | - | 2 | 2 | 161.82% |
| CHKP240517C00120000 | 2023-11-09 12:37PM EDT | 120.00 | 25.50 | 28.60 | 32.00 | 0.00 | - | - | 2 | 0.00% |
| CHKP240517C00130000 | 2024-02-14 11:38AM EDT | 130.00 | 36.00 | 34.80 | 37.60 | 0.00 | - | 1 | 1 | 111.93% |
| CHKP240517C00135000 | 2024-04-17 2:52PM EDT | 135.00 | 24.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHKP240517C00140000 | 2024-04-24 2:49PM EDT | 140.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHKP240517C00145000 | 2024-04-19 10:10AM EDT | 145.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHKP240517C00150000 | 2024-04-12 12:24PM EDT | 150.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHKP240517C00155000 | 2024-04-19 12:24PM EDT | 155.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CHKP240517C00160000 | 2024-04-24 3:59PM EDT | 160.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| CHKP240517C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| CHKP240517C00170000 | 2024-04-24 3:00PM EDT | 170.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| CHKP240517C00175000 | 2024-04-24 10:12AM EDT | 175.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| CHKP240517C00180000 | 2024-04-24 3:29PM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CHKP240517C00185000 | 2024-04-11 12:53PM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CHKP240517C00190000 | 2024-04-22 10:15AM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CHKP240517C00195000 | 2024-03-11 12:01PM EDT | 195.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 18 | 19 | 47.85% |
| CHKP240517C00200000 | 2024-01-19 12:08PM EDT | 200.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 1 | 1 | 52.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240517P00070000 | 2023-10-25 2:57PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 0 | 166.31% |
| CHKP240517P00095000 | 2023-10-05 9:30AM EDT | 95.00 | 0.90 | 0.15 | 4.10 | 0.00 | - | - | 1 | 159.18% |
| CHKP240517P00110000 | 2024-04-08 10:45AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CHKP240517P00115000 | 2024-04-24 10:53AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHKP240517P00120000 | 2024-01-30 10:47AM EDT | 120.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 1 | 6 | 85.69% |
| CHKP240517P00125000 | 2024-04-24 3:33PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHKP240517P00130000 | 2024-03-08 4:42PM EDT | 130.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 2 | 45 | 52.64% |
| CHKP240517P00135000 | 2024-04-19 11:06AM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHKP240517P00140000 | 2024-04-15 2:55PM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHKP240517P00145000 | 2024-04-24 3:28PM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| CHKP240517P00150000 | 2024-04-24 3:44PM EDT | 150.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 6.25% |
| CHKP240517P00155000 | 2024-04-24 3:03PM EDT | 155.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 3.13% |
| CHKP240517P00160000 | 2024-04-24 3:51PM EDT | 160.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CHKP240517P00165000 | 2024-04-24 3:47PM EDT | 165.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CHKP240517P00170000 | 2024-04-12 12:29PM EDT | 170.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHKP240517P00175000 | 2024-04-24 2:16PM EDT | 175.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHKP240517P00180000 | 2024-04-04 10:09AM EDT | 180.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.