CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR241018C00175000 | 2024-02-21 10:30AM EDT | 175.00 | 68.90 | 100.00 | 103.20 | 0.00 | - | - | 2 | 103.31% |
| CYBR241018C00180000 | 2024-06-05 3:48PM EDT | 180.00 | 63.56 | 80.60 | 84.20 | 0.00 | - | 1 | 1 | 56.01% |
| CYBR241018C00195000 | 2024-05-02 3:43PM EDT | 195.00 | 49.80 | 43.10 | 45.80 | 0.00 | - | - | 1 | 0.00% |
| CYBR241018C00200000 | 2024-05-17 11:04AM EDT | 200.00 | 57.90 | 57.60 | 61.40 | 0.00 | - | 7 | 35 | 40.00% |
| CYBR241018C00220000 | 2024-05-30 2:52PM EDT | 220.00 | 27.50 | 47.50 | 48.90 | 0.00 | - | 14 | 18 | 47.31% |
| CYBR241018C00230000 | 2024-06-12 9:55AM EDT | 230.00 | 35.70 | 40.30 | 41.60 | 0.00 | - | 1 | 83 | 45.63% |
| CYBR241018C00240000 | 2024-06-18 11:58AM EDT | 240.00 | 34.91 | 33.80 | 35.10 | 0.00 | - | 4 | 108 | 44.53% |
| CYBR241018C00250000 | 2024-06-11 3:34PM EDT | 250.00 | 23.40 | 27.40 | 29.60 | 0.00 | - | 2 | 41 | 44.20% |
| CYBR241018C00260000 | 2024-06-03 10:51AM EDT | 260.00 | 10.80 | 23.00 | 23.90 | 0.00 | - | 11 | 29 | 42.46% |
| CYBR241018C00270000 | 2024-06-06 2:52PM EDT | 270.00 | 11.70 | 18.50 | 19.40 | 0.00 | - | 1 | 15 | 41.75% |
| CYBR241018C00280000 | 2024-06-18 11:14AM EDT | 280.00 | 15.00 | 14.50 | 16.10 | 0.00 | - | 1 | 29 | 42.09% |
| CYBR241018C00290000 | 2024-04-30 1:06PM EDT | 290.00 | 11.70 | 4.50 | 4.90 | 0.00 | - | 3 | 81 | 25.93% |
| CYBR241018C00300000 | 2024-06-14 10:46AM EDT | 300.00 | 8.41 | 8.80 | 9.80 | 0.00 | - | 1 | 10 | 40.42% |
| CYBR241018C00310000 | 2024-06-10 2:38PM EDT | 310.00 | 5.90 | 6.70 | 7.50 | 0.00 | - | 4 | 5 | 39.77% |
| CYBR241018C00320000 | 2024-06-06 1:48PM EDT | 320.00 | 3.10 | 5.10 | 5.90 | 0.00 | - | 8 | 19 | 39.77% |
| CYBR241018C00330000 | 2024-02-26 12:19PM EDT | 330.00 | 12.70 | 11.30 | 12.60 | 0.00 | - | 5 | 5 | 56.67% |
| CYBR241018C00340000 | 2024-06-12 2:01PM EDT | 340.00 | 2.60 | 2.80 | 3.80 | 0.00 | - | - | 2 | 40.43% |
| CYBR241018C00350000 | 2024-03-21 2:46PM EDT | 350.00 | 11.00 | 2.55 | 2.95 | 0.00 | - | - | 1 | 40.40% |
| CYBR241018C00390000 | 2024-05-02 10:31AM EDT | 390.00 | 0.60 | 0.10 | 2.30 | 0.00 | - | - | 1 | 47.36% |
| CYBR241018C00400000 | 2024-06-18 9:33AM EDT | 400.00 | 1.00 | 0.35 | 1.15 | 0.00 | - | 1 | 19 | 43.12% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR241018P00125000 | 2024-03-18 2:50PM EDT | 125.00 | 0.50 | 0.30 | 1.05 | 0.00 | - | 4 | 18 | 65.97% |
| CYBR241018P00140000 | 2024-06-11 9:30AM EDT | 140.00 | 0.44 | 0.35 | 0.75 | 0.00 | - | 1 | 4 | 54.79% |
| CYBR241018P00155000 | 2024-06-07 12:43PM EDT | 155.00 | 0.80 | 0.25 | 1.05 | 0.00 | - | 1 | 3 | 52.37% |
| CYBR241018P00180000 | 2024-06-04 3:53PM EDT | 180.00 | 3.10 | 0.85 | 1.95 | 0.00 | - | 1 | 0 | 44.84% |
| CYBR241018P00185000 | 2024-05-13 10:21AM EDT | 185.00 | 4.10 | 0.80 | 3.30 | 0.00 | - | 4 | 4 | 48.44% |
| CYBR241018P00190000 | 2024-06-20 12:25PM EDT | 190.00 | 2.45 | 2.00 | 2.35 | 0.00 | - | 3 | 6 | 41.35% |
| CYBR241018P00200000 | 2024-05-15 11:20AM EDT | 200.00 | 5.10 | 3.00 | 6.00 | 0.00 | - | 1 | 3 | 48.54% |
| CYBR241018P00210000 | 2024-06-10 3:04PM EDT | 210.00 | 5.70 | 4.40 | 5.00 | 0.00 | - | 2 | 16 | 39.29% |
| CYBR241018P00220000 | 2024-06-21 9:30AM EDT | 220.00 | 7.40 | 6.30 | 7.10 | 0.00 | - | 1 | 29 | 38.55% |
| CYBR241018P00230000 | 2024-06-21 9:30AM EDT | 230.00 | 10.20 | 8.80 | 9.70 | -9.20 | -47.42% | 1 | 1,123 | 37.64% |
| CYBR241018P00240000 | 2024-06-06 11:11AM EDT | 240.00 | 19.50 | 12.10 | 13.10 | 0.00 | - | 8 | 17 | 37.06% |
| CYBR241018P00250000 | 2024-06-06 11:11AM EDT | 250.00 | 24.80 | 16.10 | 17.80 | 0.00 | - | 3 | 7 | 37.51% |
| CYBR241018P00260000 | 2024-06-06 2:30PM EDT | 260.00 | 30.70 | 20.50 | 23.00 | 0.00 | - | 2 | 19 | 37.50% |
| CYBR241018P00270000 | 2024-06-03 12:16PM EDT | 270.00 | 45.10 | 26.20 | 28.10 | 0.00 | - | 3 | 11 | 36.10% |
| CYBR241018P00280000 | 2024-05-02 9:30AM EDT | 280.00 | 53.60 | 51.80 | 56.00 | 0.00 | - | - | 1 | 69.30% |
| CYBR241018P00310000 | 2024-02-21 10:30AM EDT | 310.00 | 80.90 | 52.60 | 55.00 | 0.00 | - | - | 1 | 28.71% |
| CYBR241018P00340000 | 2024-02-21 10:30AM EDT | 340.00 | 115.20 | 75.80 | 79.50 | 0.00 | - | - | 1 | 0.00% |
| CYBR241018P00390000 | 2024-02-21 10:31AM EDT | 390.00 | 158.50 | 120.50 | 124.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.