CyberArk Software Ltd. (CYBR)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240719C00100000 | 2024-02-21 10:39AM EDT | 100.00 | 147.10 | 167.70 | 171.50 | 0.00 | - | 1 | 1 | 306.60% |
| CYBR240719C00140000 | 2024-02-21 10:30AM EDT | 140.00 | 94.10 | 128.60 | 132.40 | 0.00 | - | - | 1 | 217.21% |
| CYBR240719C00155000 | 2024-02-21 10:30AM EDT | 155.00 | 80.10 | 114.20 | 117.90 | 0.00 | - | - | 1 | 192.33% |
| CYBR240719C00165000 | 2024-01-10 4:53PM EDT | 165.00 | 62.95 | 118.50 | 123.40 | 0.00 | - | 1 | 1 | 224.52% |
| CYBR240719C00185000 | 2023-12-12 4:12PM EDT | 185.00 | 37.13 | 51.10 | 54.30 | 0.00 | - | 2 | 0 | 42.65% |
| CYBR240719C00195000 | 2024-04-15 3:49PM EDT | 195.00 | 50.69 | 45.90 | 49.80 | 0.00 | - | 1 | 5 | 50.12% |
| CYBR240719C00200000 | 2024-04-12 12:38PM EDT | 200.00 | 53.77 | 41.50 | 46.00 | 0.00 | - | 1 | 6 | 56.02% |
| CYBR240719C00210000 | 2023-12-19 11:35AM EDT | 210.00 | 28.00 | 37.70 | 39.20 | 0.00 | - | 1 | 3 | 53.57% |
| CYBR240719C00220000 | 2024-04-12 1:12PM EDT | 220.00 | 38.70 | 27.40 | 30.90 | 0.00 | - | 1 | 11 | 49.85% |
| CYBR240719C00230000 | 2024-05-01 3:00PM EDT | 230.00 | 24.93 | 21.30 | 24.70 | -2.47 | -9.01% | 8 | 66 | 48.07% |
| CYBR240719C00240000 | 2024-05-01 10:47AM EDT | 240.00 | 17.90 | 17.10 | 18.00 | -6.50 | -26.64% | 4 | 30 | 43.58% |
| CYBR240719C00250000 | 2024-05-01 10:47AM EDT | 250.00 | 13.90 | 13.10 | 13.70 | -2.00 | -12.58% | 9 | 230 | 42.83% |
| CYBR240719C00260000 | 2024-05-01 3:11PM EDT | 260.00 | 11.70 | 9.60 | 10.50 | -0.40 | -3.31% | 479 | 926 | 42.89% |
| CYBR240719C00270000 | 2024-05-01 1:46PM EDT | 270.00 | 8.07 | 6.80 | 7.70 | -0.43 | -5.06% | 17 | 242 | 42.29% |
| CYBR240719C00280000 | 2024-05-01 1:46PM EDT | 280.00 | 5.95 | 3.30 | 5.70 | -1.25 | -17.36% | 6 | 103 | 42.26% |
| CYBR240719C00290000 | 2024-04-29 10:41AM EDT | 290.00 | 5.84 | 1.95 | 5.50 | 0.00 | - | 2 | 72 | 46.60% |
| CYBR240719C00300000 | 2024-05-01 1:49PM EDT | 300.00 | 3.10 | 2.40 | 2.95 | -0.60 | -16.22% | 20 | 26 | 41.96% |
| CYBR240719C00310000 | 2024-04-29 10:41AM EDT | 310.00 | 3.03 | 0.20 | 2.20 | 0.00 | - | 1 | 5 | 42.41% |
| CYBR240719C00320000 | 2024-04-17 10:30AM EDT | 320.00 | 2.00 | 0.00 | 3.30 | 0.00 | - | 1 | 46 | 51.09% |
| CYBR240719C00330000 | 2024-04-02 10:21AM EDT | 330.00 | 4.60 | 0.30 | 1.20 | 0.00 | - | 1 | 7 | 43.12% |
| CYBR240719C00350000 | 2024-04-10 3:30PM EDT | 350.00 | 1.65 | 0.20 | 1.85 | 0.00 | - | 1 | 4 | 53.46% |
| CYBR240719C00370000 | 2024-04-30 10:02AM EDT | 370.00 | 0.40 | 0.00 | 1.65 | 0.00 | - | 1 | 0 | 50.68% |
| CYBR240719C00420000 | 2024-05-01 2:07PM EDT | 420.00 | 0.30 | 0.00 | 2.25 | +0.10 | +50.00% | 6 | 15 | 65.11% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240719P00100000 | 2024-04-24 1:29PM EDT | 100.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 95.80% |
| CYBR240719P00105000 | 2024-02-08 10:30AM EDT | 105.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | - | 2 | 71.29% |
| CYBR240719P00115000 | 2024-02-08 10:30AM EDT | 115.00 | 0.85 | 0.05 | 0.30 | 0.00 | - | 7 | 17 | 66.60% |
| CYBR240719P00120000 | 2024-03-18 1:06PM EDT | 120.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 70.02% |
| CYBR240719P00125000 | 2024-02-02 11:06AM EDT | 125.00 | 0.64 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 79.15% |
| CYBR240719P00130000 | 2024-01-26 12:37PM EDT | 130.00 | 0.77 | 0.10 | 0.75 | 0.00 | - | 4 | 2 | 63.77% |
| CYBR240719P00135000 | 2024-01-25 3:45PM EDT | 135.00 | 0.96 | 0.15 | 0.80 | 0.00 | - | 4 | 2 | 61.28% |
| CYBR240719P00140000 | 2023-11-28 12:34PM EDT | 140.00 | 3.40 | 1.80 | 2.15 | 0.00 | - | 7 | 13 | 76.15% |
| CYBR240719P00150000 | 2024-04-11 12:10PM EDT | 150.00 | 0.40 | 0.10 | 1.70 | 0.00 | - | - | 2 | 57.28% |
| CYBR240719P00160000 | 2024-04-19 10:38AM EDT | 160.00 | 0.97 | 0.25 | 2.65 | 0.00 | - | 1 | 27 | 55.71% |
| CYBR240719P00165000 | 2024-04-25 11:17AM EDT | 165.00 | 0.88 | 0.30 | 2.10 | 0.00 | - | 3 | 4 | 57.00% |
| CYBR240719P00170000 | 2024-03-05 3:39PM EDT | 170.00 | 1.88 | 0.50 | 1.90 | 0.00 | - | 10 | 0 | 51.90% |
| CYBR240719P00175000 | 2024-04-25 11:17AM EDT | 175.00 | 1.33 | 1.05 | 1.75 | 0.00 | - | 3 | 9 | 47.31% |
| CYBR240719P00180000 | 2024-04-24 1:29PM EDT | 180.00 | 1.28 | 0.25 | 1.80 | 0.00 | - | - | 1 | 44.15% |
| CYBR240719P00185000 | 2024-05-01 12:31PM EDT | 185.00 | 2.01 | 1.75 | 3.80 | -11.89 | -85.54% | 100 | 25 | 50.83% |
| CYBR240719P00190000 | 2024-04-11 12:10PM EDT | 190.00 | 2.33 | 0.65 | 2.70 | 0.00 | - | 1 | 5 | 41.99% |
| CYBR240719P00195000 | 2024-04-05 11:37AM EDT | 195.00 | 2.50 | 2.85 | 3.30 | 0.00 | - | 1 | 6 | 40.99% |
| CYBR240719P00200000 | 2024-04-30 10:02AM EDT | 200.00 | 3.84 | 3.60 | 4.10 | 0.00 | - | 1 | 31 | 40.34% |
| CYBR240719P00210000 | 2024-05-01 10:28AM EDT | 210.00 | 6.60 | 5.70 | 6.30 | +1.25 | +23.36% | 12 | 2 | 39.46% |
| CYBR240719P00220000 | 2024-05-01 10:29AM EDT | 220.00 | 9.80 | 7.50 | 9.60 | +2.10 | +27.27% | 4 | 43 | 39.44% |
| CYBR240719P00230000 | 2024-05-01 10:29AM EDT | 230.00 | 13.80 | 12.60 | 13.30 | +2.40 | +21.05% | 21 | 62 | 38.19% |
| CYBR240719P00240000 | 2024-05-01 2:44PM EDT | 240.00 | 16.20 | 17.20 | 18.30 | +0.50 | +3.18% | 5 | 105 | 37.85% |
| CYBR240719P00250000 | 2024-05-01 11:53AM EDT | 250.00 | 24.40 | 22.80 | 24.10 | +3.60 | +17.31% | 28 | 82 | 37.23% |
| CYBR240719P00260000 | 2024-04-30 10:02AM EDT | 260.00 | 27.50 | 28.30 | 32.50 | 0.00 | - | 1 | 108 | 40.87% |
| CYBR240719P00270000 | 2024-04-15 1:36PM EDT | 270.00 | 37.94 | 35.80 | 39.90 | 0.00 | - | 1 | 70 | 40.61% |
| CYBR240719P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 28.60 | 39.70 | 43.20 | 0.00 | - | 14 | 45 | 19.97% |
| CYBR240719P00290000 | 2024-03-04 4:29PM EDT | 290.00 | 36.30 | 36.90 | 40.00 | 0.00 | - | 24 | 17 | 0.00% |
| CYBR240719P00310000 | 2024-02-21 10:36AM EDT | 310.00 | 71.50 | 47.50 | 49.80 | 0.00 | - | 2 | 2 | 0.00% |
| CYBR240719P00350000 | 2024-02-21 10:31AM EDT | 350.00 | 118.50 | 81.50 | 84.90 | 0.00 | - | - | 0 | 0.00% |
| CYBR240719P00360000 | 2024-04-18 11:14AM EDT | 360.00 | 119.20 | 120.50 | 125.00 | 0.00 | - | - | 0 | 58.28% |
© 2024 Yahoo. All rights reserved.