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 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP220715C00060000 | 2022-02-03 11:21AM EDT | 60.00 | 70.00 | 83.50 | 88.40 | 0.00 | - | 2 | 2 | 749.95% |
| CHKP220715C00105000 | 2022-02-28 4:50PM EDT | 105.00 | 41.50 | 31.90 | 36.20 | 0.00 | - | 1 | 1 | 265.80% |
| CHKP220715C00110000 | 2022-06-22 11:07AM EDT | 110.00 | 10.60 | 12.90 | 14.90 | 0.00 | - | 55 | 68 | 58.98% |
| CHKP220715C00115000 | 2022-06-30 3:43PM EDT | 115.00 | 8.20 | 8.40 | 10.40 | 0.00 | - | 1 | 29 | 50.73% |
| CHKP220715C00120000 | 2022-06-28 12:12PM EDT | 120.00 | 3.80 | 4.50 | 5.10 | 0.00 | - | 929 | 1,042 | 29.13% |
| CHKP220715C00125000 | 2022-07-01 3:00PM EDT | 125.00 | 1.75 | 1.55 | 2.30 | +0.60 | +52.17% | 3 | 572 | 29.30% |
| CHKP220715C00130000 | 2022-06-27 3:55PM EDT | 130.00 | 0.70 | 0.20 | 0.40 | 0.00 | - | 1 | 235 | 22.85% |
| CHKP220715C00135000 | 2022-06-30 3:45PM EDT | 135.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 712 | 64.55% |
| CHKP220715C00140000 | 2022-07-01 1:07PM EDT | 140.00 | 0.12 | 0.00 | 0.20 | +0.02 | +20.00% | 1 | 452 | 37.89% |
| CHKP220715C00145000 | 2022-06-02 12:40PM EDT | 145.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 15 | 345 | 57.47% |
| CHKP220715C00150000 | 2022-05-16 1:26PM EDT | 150.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 5 | 145 | 43.56% |
| CHKP220715C00155000 | 2022-06-06 3:18PM EDT | 155.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 35 | 83.40% |
| CHKP220715C00160000 | 2022-05-03 11:14AM EDT | 160.00 | 0.76 | 0.00 | 0.55 | 0.00 | - | 2 | 274 | 72.17% |
| CHKP220715C00165000 | 2022-05-16 9:55AM EDT | 165.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 140 | 130.81% |
| CHKP220715C00170000 | 2022-03-03 3:13PM EDT | 170.00 | 2.30 | 0.40 | 1.80 | 0.00 | - | 4 | 66 | 113.18% |
| CHKP220715C00175000 | 2022-03-14 12:09AM EDT | 175.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHKP220715C00185000 | 2022-06-15 12:44PM EDT | 185.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 163.28% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP220715P00060000 | 2022-06-29 10:09AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 111 | 137.50% |
| CHKP220715P00070000 | 2022-05-25 9:33AM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 148.24% |
| CHKP220715P00085000 | 2022-04-27 10:04AM EDT | 85.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 175.00% |
| CHKP220715P00090000 | 2022-01-25 10:54AM EDT | 90.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 2 | 76 | 154.98% |
| CHKP220715P00095000 | 2021-12-20 10:50AM EDT | 95.00 | 3.10 | 0.70 | 1.55 | 0.00 | - | - | 15 | 107.37% |
| CHKP220715P00100000 | 2022-06-15 12:56PM EDT | 100.00 | 0.33 | 0.00 | 0.95 | 0.00 | - | 1 | 10 | 73.14% |
| CHKP220715P00105000 | 2022-06-22 3:45PM EDT | 105.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 1 | 64 | 51.66% |
| CHKP220715P00110000 | 2022-06-27 3:27PM EDT | 110.00 | 0.41 | 0.10 | 0.30 | 0.00 | - | 4 | 224 | 41.31% |
| CHKP220715P00115000 | 2022-06-24 1:28PM EDT | 115.00 | 0.70 | 0.05 | 0.40 | 0.00 | - | 41 | 479 | 31.20% |
| CHKP220715P00120000 | 2022-07-01 10:42AM EDT | 120.00 | 1.95 | 0.95 | 1.70 | -0.05 | -2.50% | 1 | 71 | 34.28% |
| CHKP220715P00125000 | 2022-06-15 3:28PM EDT | 125.00 | 5.25 | 2.75 | 3.40 | 0.00 | - | 8 | 58 | 28.57% |
| CHKP220715P00130000 | 2022-06-29 3:34PM EDT | 130.00 | 9.40 | 5.80 | 6.90 | 0.00 | - | 2 | 134 | 28.22% |
| CHKP220715P00135000 | 2022-06-10 10:01AM EDT | 135.00 | 10.70 | 9.60 | 13.00 | 0.00 | - | 50 | 0 | 57.20% |
| CHKP220715P00140000 | 2022-06-23 12:52PM EDT | 140.00 | 21.93 | 14.50 | 17.80 | 0.00 | - | 3 | 1 | 67.11% |
| CHKP220715P00145000 | 2022-06-22 11:15AM EDT | 145.00 | 25.00 | 19.40 | 23.00 | 0.00 | - | 1 | 1 | 81.71% |
| CHKP220715P00150000 | 2022-03-02 2:56PM EDT | 150.00 | 11.30 | 13.80 | 14.70 | 0.00 | - | 30 | 30 | 0.00% |
| CHKP220715P00155000 | 2022-02-25 3:23PM EDT | 155.00 | 18.40 | 14.40 | 16.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
