CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240920C00120000 | 2024-02-21 10:30AM EDT | 120.00 | 115.50 | 149.30 | 153.20 | 0.00 | - | - | 0 | 228.66% |
| CYBR240920C00140000 | 2024-01-24 11:43AM EDT | 140.00 | 106.27 | 118.50 | 123.40 | 0.00 | - | - | 1 | 161.14% |
| CYBR240920C00195000 | 2024-02-06 3:28PM EDT | 195.00 | 58.10 | 77.30 | 79.90 | 0.00 | - | 1 | 3 | 120.44% |
| CYBR240920C00200000 | 2024-05-02 12:43PM EDT | 200.00 | 44.10 | 38.00 | 40.40 | 0.00 | - | 1 | 148 | 46.48% |
| CYBR240920C00210000 | 2024-03-07 1:28PM EDT | 210.00 | 66.50 | 59.70 | 62.40 | 0.00 | - | 1 | 7 | 97.99% |
| CYBR240920C00220000 | 2024-05-02 9:30AM EDT | 220.00 | 30.10 | 25.30 | 27.60 | 0.00 | - | 1 | 10 | 43.28% |
| CYBR240920C00230000 | 2024-05-02 2:52PM EDT | 230.00 | 24.00 | 21.40 | 22.00 | 0.00 | - | 10 | 8 | 41.52% |
| CYBR240920C00240000 | 2024-05-03 2:46PM EDT | 240.00 | 16.60 | 16.90 | 17.50 | -2.70 | -13.99% | 7 | 40 | 40.60% |
| CYBR240920C00250000 | 2024-05-03 10:15AM EDT | 250.00 | 13.60 | 13.20 | 13.80 | -8.00 | -37.04% | 7 | 570 | 39.97% |
| CYBR240920C00260000 | 2024-05-03 10:14AM EDT | 260.00 | 10.60 | 8.50 | 10.90 | -2.39 | -18.40% | 4 | 62 | 39.74% |
| CYBR240920C00270000 | 2024-05-03 11:27AM EDT | 270.00 | 7.85 | 6.40 | 8.30 | -1.55 | -16.49% | 2 | 60 | 39.06% |
| CYBR240920C00280000 | 2024-05-02 3:43PM EDT | 280.00 | 7.25 | 4.00 | 6.30 | 0.00 | - | 887 | 529 | 38.62% |
| CYBR240920C00290000 | 2024-05-03 12:40PM EDT | 290.00 | 4.38 | 4.10 | 4.70 | -0.72 | -14.12% | 91 | 3,537 | 38.16% |
| CYBR240920C00300000 | 2024-05-03 1:03PM EDT | 300.00 | 2.95 | 2.85 | 3.50 | -0.95 | -24.36% | 1 | 85 | 37.87% |
| CYBR240920C00310000 | 2024-05-02 11:38AM EDT | 310.00 | 3.15 | 1.10 | 2.60 | 0.00 | - | 3 | 29 | 37.68% |
| CYBR240920C00320000 | 2024-05-01 2:40PM EDT | 320.00 | 4.50 | 0.20 | 1.90 | 0.00 | - | 1,060 | 3,786 | 37.43% |
| CYBR240920C00330000 | 2024-03-21 9:59AM EDT | 330.00 | 14.50 | 3.10 | 3.60 | 0.00 | - | 1 | 18 | 46.63% |
| CYBR240920C00340000 | 2024-04-09 2:40PM EDT | 340.00 | 6.90 | 0.40 | 2.00 | 0.00 | - | 1 | 8 | 42.69% |
| CYBR240920C00350000 | 2024-02-14 11:53AM EDT | 350.00 | 8.78 | 7.50 | 8.40 | 0.00 | - | 1 | 119 | 64.77% |
| CYBR240920C00360000 | 2024-04-15 12:57PM EDT | 360.00 | 2.45 | 0.20 | 1.25 | 0.00 | - | - | 1 | 42.85% |
| CYBR240920C00380000 | 2024-04-04 10:13AM EDT | 380.00 | 4.60 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 50.34% |
| CYBR240920C00390000 | 2024-05-01 2:44PM EDT | 390.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 10 | 20 | 50.16% |
| CYBR240920C00400000 | 2024-02-14 2:56PM EDT | 400.00 | 3.40 | 3.20 | 3.60 | 0.00 | - | 1 | 1 | 61.52% |
| CYBR240920C00420000 | 2024-03-21 10:00AM EDT | 420.00 | 3.10 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 49.26% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240920P00115000 | 2024-02-20 1:47PM EDT | 115.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.47% |
| CYBR240920P00120000 | 2024-01-11 10:30AM EDT | 120.00 | 1.85 | 0.05 | 2.60 | 0.00 | - | 10 | 10 | 62.98% |
| CYBR240920P00125000 | 2024-03-18 2:50PM EDT | 125.00 | 0.35 | 0.15 | 0.80 | 0.00 | - | 2 | 19 | 53.96% |
| CYBR240920P00130000 | 2024-01-11 10:30AM EDT | 130.00 | 2.55 | 0.25 | 2.75 | 0.00 | - | 1 | 2 | 57.62% |
| CYBR240920P00165000 | 2024-01-18 3:41PM EDT | 165.00 | 5.40 | 2.30 | 3.40 | 0.00 | - | 5 | 0 | 45.44% |
| CYBR240920P00170000 | 2024-02-01 3:01PM EDT | 170.00 | 4.64 | 2.50 | 3.00 | 0.00 | - | 10 | 18 | 40.67% |
| CYBR240920P00175000 | 2024-01-19 1:12PM EDT | 175.00 | 7.30 | 3.20 | 3.50 | 0.00 | - | 10 | 6 | 39.50% |
| CYBR240920P00180000 | 2024-04-10 9:41AM EDT | 180.00 | 3.00 | 3.70 | 4.00 | 0.00 | - | 1 | 41 | 38.10% |
| CYBR240920P00190000 | 2024-03-28 12:46PM EDT | 190.00 | 3.60 | 4.90 | 5.30 | 0.00 | - | 12 | 15 | 35.57% |
| CYBR240920P00200000 | 2024-04-30 3:53PM EDT | 200.00 | 7.90 | 7.90 | 8.30 | 0.00 | - | 1 | 93 | 36.06% |
| CYBR240920P00210000 | 2024-05-03 3:38PM EDT | 210.00 | 11.15 | 11.00 | 11.50 | +2.69 | +31.80% | 1 | 18 | 35.22% |
| CYBR240920P00220000 | 2024-05-03 10:09AM EDT | 220.00 | 15.00 | 14.90 | 15.60 | +0.90 | +6.38% | 2 | 117 | 34.65% |
| CYBR240920P00230000 | 2024-05-03 10:39AM EDT | 230.00 | 19.42 | 19.60 | 20.20 | +0.62 | +3.30% | 2 | 650 | 33.52% |
| CYBR240920P00240000 | 2024-05-03 1:08PM EDT | 240.00 | 25.20 | 25.00 | 25.70 | +2.25 | +9.80% | 2 | 758 | 32.54% |
| CYBR240920P00250000 | 2024-04-25 11:16AM EDT | 250.00 | 27.30 | 31.20 | 33.80 | 0.00 | - | 6 | 43 | 34.99% |
| CYBR240920P00260000 | 2024-05-02 2:56PM EDT | 260.00 | 36.40 | 37.40 | 40.50 | 0.00 | - | 5 | 13 | 33.58% |
| CYBR240920P00270000 | 2024-04-25 10:41AM EDT | 270.00 | 40.70 | 43.90 | 48.10 | 0.00 | - | 2 | 36 | 32.64% |
| CYBR240920P00280000 | 2024-02-26 2:36PM EDT | 280.00 | 37.10 | 34.90 | 36.30 | 0.00 | - | 6 | 17 | 0.00% |
| CYBR240920P00290000 | 2024-02-12 4:52PM EDT | 290.00 | 38.80 | 42.60 | 45.90 | 0.00 | - | 15 | 16 | 0.00% |
| CYBR240920P00300000 | 2024-02-21 10:30AM EDT | 300.00 | 74.00 | 43.90 | 47.30 | 0.00 | - | 1 | 195 | 0.00% |
| CYBR240920P00340000 | 2024-05-02 9:33AM EDT | 340.00 | 95.50 | 110.50 | 114.80 | +95.50 | - | - | 0 | 43.31% |
| CYBR240920P00410000 | 2024-02-21 10:36AM EDT | 410.00 | 170.30 | 140.30 | 143.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.