CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240621C00090000 | 2024-04-11 2:54PM EDT | 90.00 | 163.69 | 145.50 | 149.80 | 0.00 | - | 15 | 16 | 133.11% |
| CYBR240621C00105000 | 2024-02-21 10:36AM EDT | 105.00 | 138.80 | 162.50 | 166.20 | 0.00 | - | - | 1 | 362.52% |
| CYBR240621C00120000 | 2023-10-02 10:54AM EDT | 120.00 | 54.50 | 50.00 | 53.10 | 0.00 | - | - | 0 | 0.00% |
| CYBR240621C00130000 | 2023-10-02 10:54AM EDT | 130.00 | 47.00 | 42.90 | 45.30 | 0.00 | - | - | 0 | 0.00% |
| CYBR240621C00140000 | 2023-10-27 1:35PM EDT | 140.00 | 34.20 | 59.30 | 62.50 | 0.00 | - | 6 | 0 | 0.00% |
| CYBR240621C00150000 | 2024-04-24 9:46AM EDT | 150.00 | 100.71 | 86.90 | 90.30 | 0.00 | - | 1 | 3 | 80.93% |
| CYBR240621C00155000 | 2024-02-08 10:52AM EDT | 155.00 | 103.50 | 109.80 | 113.80 | 0.00 | - | 4 | 6 | 221.20% |
| CYBR240621C00160000 | 2024-04-04 11:13AM EDT | 160.00 | 108.61 | 77.10 | 80.90 | 0.00 | - | 1 | 1 | 75.20% |
| CYBR240621C00170000 | 2023-12-13 3:38PM EDT | 170.00 | 45.80 | 60.60 | 64.80 | 0.00 | - | 1 | 1 | 0.00% |
| CYBR240621C00175000 | 2024-02-08 10:42AM EDT | 175.00 | 83.90 | 90.70 | 94.70 | 0.00 | - | 1 | 8 | 187.14% |
| CYBR240621C00180000 | 2024-02-08 4:18PM EDT | 180.00 | 84.49 | 86.60 | 90.10 | 0.00 | - | 1 | 5 | 180.71% |
| CYBR240621C00185000 | 2024-02-08 10:59AM EDT | 185.00 | 78.44 | 82.40 | 85.00 | 0.00 | - | 1 | 9 | 173.29% |
| CYBR240621C00190000 | 2023-12-05 10:39AM EDT | 190.00 | 32.37 | 38.30 | 41.10 | 0.00 | - | 8 | 24 | 0.00% |
| CYBR240621C00195000 | 2024-04-15 1:59PM EDT | 195.00 | 49.78 | 44.80 | 46.60 | 0.00 | - | 1 | 10 | 53.15% |
| CYBR240621C00200000 | 2024-04-30 2:19PM EDT | 200.00 | 44.40 | 40.20 | 42.20 | 0.00 | - | 1 | 24 | 50.70% |
| CYBR240621C00210000 | 2024-04-22 3:46PM EDT | 210.00 | 32.57 | 31.90 | 34.00 | 0.00 | - | 5 | 24 | 51.61% |
| CYBR240621C00220000 | 2024-04-30 12:45PM EDT | 220.00 | 27.10 | 24.70 | 26.30 | 0.00 | - | 7 | 82 | 48.00% |
| CYBR240621C00230000 | 2024-04-29 11:01AM EDT | 230.00 | 25.30 | 19.80 | 20.20 | 0.00 | - | 10 | 572 | 47.04% |
| CYBR240621C00240000 | 2024-05-01 10:24AM EDT | 240.00 | 14.70 | 14.70 | 15.20 | -4.80 | -24.62% | 16 | 573 | 46.56% |
| CYBR240621C00250000 | 2024-05-01 10:51AM EDT | 250.00 | 11.10 | 10.60 | 11.00 | -2.70 | -19.57% | 22 | 230 | 45.72% |
| CYBR240621C00260000 | 2024-05-01 9:59AM EDT | 260.00 | 8.00 | 7.00 | 7.70 | -2.00 | -20.00% | 50 | 60 | 44.93% |
| CYBR240621C00270000 | 2024-05-01 11:38AM EDT | 270.00 | 5.20 | 4.60 | 5.40 | -0.50 | -8.77% | 13 | 62 | 44.88% |
| CYBR240621C00280000 | 2024-04-29 2:43PM EDT | 280.00 | 5.50 | 2.95 | 3.70 | 0.00 | - | 1 | 122 | 44.79% |
| CYBR240621C00290000 | 2024-04-30 3:06PM EDT | 290.00 | 2.65 | 2.10 | 2.55 | 0.00 | - | 1,572 | 1,083 | 45.04% |
| CYBR240621C00300000 | 2024-05-01 10:27AM EDT | 300.00 | 1.50 | 1.35 | 1.80 | -1.15 | -43.40% | 1 | 336 | 45.69% |
| CYBR240621C00310000 | 2024-04-24 9:48AM EDT | 310.00 | 2.40 | 0.95 | 1.20 | 0.00 | - | 52 | 55 | 45.75% |
| CYBR240621C00320000 | 2024-04-23 11:29AM EDT | 320.00 | 1.10 | 0.35 | 1.20 | 0.00 | - | 1,251 | 504 | 49.79% |
| CYBR240621C00330000 | 2024-04-01 12:03PM EDT | 330.00 | 3.47 | 0.25 | 1.85 | 0.00 | - | 1 | 4 | 52.22% |
| CYBR240621C00340000 | 2024-04-09 2:10PM EDT | 340.00 | 1.95 | 0.20 | 0.75 | 0.00 | - | 3 | 78 | 52.44% |
| CYBR240621C00350000 | 2024-04-23 2:44PM EDT | 350.00 | 0.37 | 0.15 | 0.75 | 0.00 | - | 3 | 191 | 51.27% |
| CYBR240621C00360000 | 2024-04-19 12:19PM EDT | 360.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 50 | 48 | 53.30% |
| CYBR240621C00370000 | 2024-02-16 3:30PM EDT | 370.00 | 1.85 | 1.30 | 1.80 | 0.00 | - | 1 | 1 | 70.78% |
| CYBR240621C00380000 | 2024-02-13 11:39AM EDT | 380.00 | 1.70 | 1.05 | 2.35 | 0.00 | - | 1 | 1 | 75.34% |
| CYBR240621C00410000 | 2024-02-21 1:29PM EDT | 410.00 | 0.35 | 0.20 | 0.95 | 0.00 | - | - | 7 | 70.17% |
| CYBR240621C00420000 | 2024-04-23 10:31AM EDT | 420.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 68.36% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240621P00080000 | 2023-11-20 10:32AM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 133.50% |
| CYBR240621P00105000 | 2024-02-08 10:30AM EDT | 105.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 4 | 102.10% |
| CYBR240621P00110000 | 2023-10-26 10:01AM EDT | 110.00 | 4.50 | 0.50 | 2.50 | 0.00 | - | - | 0 | 122.90% |
| CYBR240621P00115000 | 2024-04-11 10:32AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 91.60% |
| CYBR240621P00120000 | 2023-12-27 11:02AM EDT | 120.00 | 0.95 | 0.15 | 0.85 | 0.00 | - | 8 | 24 | 90.63% |
| CYBR240621P00125000 | 2024-02-02 11:06AM EDT | 125.00 | 0.46 | 0.00 | 1.30 | 0.00 | - | 2 | 12 | 89.55% |
| CYBR240621P00130000 | 2024-02-08 12:30PM EDT | 130.00 | 0.33 | 0.00 | 1.30 | 0.00 | - | 1 | 38 | 84.67% |
| CYBR240621P00135000 | 2024-01-25 3:45PM EDT | 135.00 | 0.76 | 0.10 | 0.75 | 0.00 | - | 4 | 2 | 74.51% |
| CYBR240621P00140000 | 2023-12-20 2:50PM EDT | 140.00 | 1.87 | 0.95 | 1.70 | 0.00 | - | 3 | 55 | 86.40% |
| CYBR240621P00145000 | 2024-02-21 12:29PM EDT | 145.00 | 0.61 | 0.00 | 0.95 | 0.00 | - | 2 | 22 | 67.29% |
| CYBR240621P00150000 | 2024-01-25 1:14PM EDT | 150.00 | 1.32 | 0.40 | 0.90 | 0.00 | - | 2 | 53 | 66.75% |
| CYBR240621P00155000 | 2023-11-29 12:13PM EDT | 155.00 | 4.90 | 2.80 | 3.00 | 0.00 | - | 1 | 307 | 87.11% |
| CYBR240621P00160000 | 2024-01-24 11:42AM EDT | 160.00 | 1.73 | 0.50 | 1.20 | 0.00 | - | 9 | 75 | 61.62% |
| CYBR240621P00165000 | 2024-01-19 11:36AM EDT | 165.00 | 3.02 | 0.50 | 2.05 | 0.00 | - | 2 | 19 | 62.67% |
| CYBR240621P00170000 | 2024-02-01 12:46PM EDT | 170.00 | 2.50 | 0.40 | 1.25 | 0.00 | - | 10 | 55 | 53.22% |
| CYBR240621P00175000 | 2024-02-21 10:33AM EDT | 175.00 | 2.40 | 0.30 | 1.15 | 0.00 | - | 1 | 122 | 52.98% |
| CYBR240621P00180000 | 2024-04-30 10:23AM EDT | 180.00 | 0.91 | 0.90 | 1.05 | 0.00 | - | 3 | 51 | 47.97% |
| CYBR240621P00185000 | 2024-01-18 10:38AM EDT | 185.00 | 6.00 | 1.80 | 2.10 | 0.00 | - | 10 | 29 | 51.44% |
| CYBR240621P00190000 | 2024-04-29 9:40AM EDT | 190.00 | 1.55 | 1.65 | 1.75 | 0.00 | - | 1 | 28 | 45.80% |
| CYBR240621P00195000 | 2024-02-29 3:20PM EDT | 195.00 | 2.35 | 1.40 | 1.75 | 0.00 | - | 5 | 31 | 41.68% |
| CYBR240621P00200000 | 2024-04-29 9:35AM EDT | 200.00 | 2.33 | 2.75 | 3.00 | 0.00 | - | 1 | 119 | 44.54% |
| CYBR240621P00210000 | 2024-05-01 10:29AM EDT | 210.00 | 5.00 | 4.70 | 5.50 | +0.85 | +20.48% | 4 | 54 | 45.72% |
| CYBR240621P00220000 | 2024-05-01 10:29AM EDT | 220.00 | 7.90 | 7.30 | 7.70 | +1.30 | +19.70% | 6 | 457 | 42.58% |
| CYBR240621P00230000 | 2024-05-01 10:54AM EDT | 230.00 | 11.50 | 11.20 | 11.60 | +1.57 | +15.81% | 22 | 102 | 42.15% |
| CYBR240621P00240000 | 2024-05-01 10:13AM EDT | 240.00 | 17.10 | 16.10 | 16.70 | +2.81 | +19.66% | 5 | 68 | 42.11% |
| CYBR240621P00250000 | 2024-04-29 10:08AM EDT | 250.00 | 18.80 | 22.00 | 22.50 | 0.00 | - | 1 | 87 | 41.13% |
| CYBR240621P00260000 | 2024-04-25 10:24AM EDT | 260.00 | 26.80 | 28.70 | 30.20 | 0.00 | - | 2 | 118 | 43.09% |
| CYBR240621P00270000 | 2024-04-26 10:18AM EDT | 270.00 | 28.20 | 36.00 | 39.00 | 0.00 | - | 2 | 125 | 46.68% |
| CYBR240621P00280000 | 2024-03-21 11:08AM EDT | 280.00 | 23.70 | 47.60 | 49.70 | 0.00 | - | 23 | 36 | 52.12% |
| CYBR240621P00290000 | 2024-04-09 3:20PM EDT | 290.00 | 38.38 | 53.40 | 55.20 | 0.00 | - | 1 | 5 | 42.71% |
| CYBR240621P00300000 | 2024-02-09 12:51PM EDT | 300.00 | 34.90 | 43.40 | 45.20 | 0.00 | - | 2 | 2 | 0.00% |
| CYBR240621P00310000 | 2024-03-08 12:44PM EDT | 310.00 | 49.20 | 53.50 | 56.20 | 0.00 | - | 1 | 4 | 0.00% |
| CYBR240621P00330000 | 2024-01-02 10:31AM EDT | 330.00 | 120.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CYBR240621P00380000 | 2024-02-21 10:30AM EDT | 380.00 | 151.80 | 110.30 | 114.20 | 0.00 | - | - | 0 | 0.00% |
| CYBR240621P00390000 | 2024-02-21 10:36AM EDT | 390.00 | 150.30 | 120.60 | 124.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.