CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240816C00155000 | 2024-02-21 10:36AM EDT | 155.00 | 92.60 | 115.20 | 119.00 | 0.00 | - | - | 1 | 160.49% |
| CYBR240816C00170000 | 2024-02-16 4:16PM EDT | 170.00 | 97.43 | 93.10 | 96.50 | 0.00 | - | 1 | 1 | 105.47% |
| CYBR240816C00175000 | 2024-03-20 10:46AM EDT | 175.00 | 92.60 | 63.20 | 66.00 | 0.00 | - | - | 3 | 0.00% |
| CYBR240816C00185000 | 2024-06-14 10:26AM EDT | 185.00 | 70.00 | 73.80 | 76.60 | 0.00 | - | - | 2 | 63.53% |
| CYBR240816C00195000 | 2024-06-05 3:18PM EDT | 195.00 | 47.30 | 63.60 | 67.00 | 0.00 | - | 2 | 2 | 56.19% |
| CYBR240816C00200000 | 2024-06-13 10:49AM EDT | 200.00 | 51.95 | 59.00 | 62.50 | 0.00 | - | 1 | 3 | 54.98% |
| CYBR240816C00210000 | 2024-06-13 1:08PM EDT | 210.00 | 45.00 | 49.60 | 52.90 | 0.00 | - | 1 | 0 | 57.10% |
| CYBR240816C00220000 | 2024-06-05 2:01PM EDT | 220.00 | 28.12 | 41.20 | 44.40 | 0.00 | - | 20 | 12 | 53.93% |
| CYBR240816C00230000 | 2024-06-20 1:39PM EDT | 230.00 | 33.75 | 34.00 | 35.80 | 0.00 | - | 1 | 32 | 49.16% |
| CYBR240816C00240000 | 2024-06-20 12:08PM EDT | 240.00 | 26.20 | 27.10 | 28.20 | 0.00 | - | 1 | 260 | 46.16% |
| CYBR240816C00250000 | 2024-06-18 11:16AM EDT | 250.00 | 21.30 | 21.20 | 21.80 | 0.00 | - | 6 | 85 | 44.57% |
| CYBR240816C00260000 | 2024-06-21 3:08PM EDT | 260.00 | 14.90 | 15.90 | 17.00 | -1.20 | -7.45% | 1 | 37 | 44.89% |
| CYBR240816C00270000 | 2024-06-21 11:47AM EDT | 270.00 | 10.30 | 11.60 | 12.40 | -1.90 | -15.57% | 43 | 52 | 43.49% |
| CYBR240816C00280000 | 2024-06-20 12:47PM EDT | 280.00 | 8.16 | 8.10 | 9.20 | 0.00 | - | 6 | 30 | 43.56% |
| CYBR240816C00290000 | 2024-06-20 12:47PM EDT | 290.00 | 5.81 | 5.70 | 6.30 | 0.00 | - | 1 | 28 | 42.37% |
| CYBR240816C00300000 | 2024-06-21 9:46AM EDT | 300.00 | 3.45 | 3.90 | 4.50 | +2.05 | +146.43% | 3 | 21 | 42.57% |
| CYBR240816C00310000 | 2024-06-20 1:40PM EDT | 310.00 | 2.84 | 2.60 | 3.20 | 0.00 | - | 1 | 20 | 42.87% |
| CYBR240816C00320000 | 2024-06-18 1:44PM EDT | 320.00 | 2.15 | 1.70 | 3.00 | 0.00 | - | 2 | 5 | 46.76% |
| CYBR240816C00330000 | 2024-05-16 10:05AM EDT | 330.00 | 1.00 | 1.10 | 2.30 | 0.00 | - | 1 | 3 | 47.68% |
| CYBR240816C00340000 | 2024-06-10 1:58PM EDT | 340.00 | 0.66 | 0.35 | 2.35 | 0.00 | - | 3 | 4 | 52.01% |
| CYBR240816C00410000 | 2024-06-13 12:30PM EDT | 410.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 12 | 59.50% |
| CYBR240816C00420000 | 2024-05-22 10:33AM EDT | 420.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 3 | 61.18% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240816P00145000 | 2024-02-26 12:01PM EDT | 145.00 | 0.92 | 0.10 | 0.85 | 0.00 | - | 1 | 1 | 74.37% |
| CYBR240816P00165000 | 2024-05-22 11:19AM EDT | 165.00 | 0.58 | 0.00 | 0.95 | 0.00 | - | - | 1 | 59.42% |
| CYBR240816P00170000 | 2024-04-22 10:59AM EDT | 170.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CYBR240816P00175000 | 2024-06-06 1:56PM EDT | 175.00 | 0.77 | 0.15 | 0.75 | 0.00 | - | 10 | 28 | 52.10% |
| CYBR240816P00180000 | 2024-05-03 2:44PM EDT | 180.00 | 2.95 | 1.70 | 2.15 | 0.00 | - | 1 | 1 | 65.48% |
| CYBR240816P00185000 | 2024-06-06 1:56PM EDT | 185.00 | 1.32 | 0.35 | 1.05 | 0.00 | - | 10 | 20 | 53.54% |
| CYBR240816P00190000 | 2024-06-20 1:45PM EDT | 190.00 | 1.00 | 0.60 | 1.25 | 0.00 | - | 2 | 3 | 51.92% |
| CYBR240816P00195000 | 2024-06-20 1:11PM EDT | 195.00 | 1.20 | 0.50 | 2.20 | 0.00 | - | 2 | 11 | 55.54% |
| CYBR240816P00200000 | 2024-06-14 9:42AM EDT | 200.00 | 1.78 | 1.20 | 1.65 | 0.00 | - | 1 | 262 | 47.90% |
| CYBR240816P00210000 | 2024-06-20 12:47PM EDT | 210.00 | 2.55 | 1.95 | 2.45 | 0.00 | - | 1 | 25 | 45.40% |
| CYBR240816P00220000 | 2024-06-20 12:47PM EDT | 220.00 | 3.88 | 3.00 | 3.60 | 0.00 | - | 1 | 44 | 42.99% |
| CYBR240816P00230000 | 2024-06-20 3:39PM EDT | 230.00 | 5.62 | 4.90 | 5.40 | 0.00 | - | 2 | 108 | 41.25% |
| CYBR240816P00240000 | 2024-06-12 11:41AM EDT | 240.00 | 9.98 | 7.60 | 8.00 | 0.00 | - | 1 | 159 | 39.87% |
| CYBR240816P00250000 | 2024-06-21 2:06PM EDT | 250.00 | 12.40 | 11.10 | 12.00 | -15.40 | -55.40% | 1 | 45 | 39.90% |
| CYBR240816P00260000 | 2024-06-12 10:13AM EDT | 260.00 | 19.90 | 15.80 | 16.50 | 0.00 | - | 1 | 21 | 38.64% |
| CYBR240816P00270000 | 2024-05-17 11:58AM EDT | 270.00 | 28.40 | 24.80 | 27.30 | 0.00 | - | 1 | 2 | 50.85% |
| CYBR240816P00380000 | 2024-02-21 10:36AM EDT | 380.00 | 140.50 | 110.50 | 114.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.