CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240517C00135000 | 2024-02-21 10:30AM EDT | 135.00 | 100.00 | 132.20 | 135.90 | 0.00 | - | - | 1 | 682.45% |
| CYBR240517C00140000 | 2024-02-21 10:36AM EDT | 140.00 | 103.80 | 127.80 | 131.00 | 0.00 | - | - | 1 | 657.08% |
| CYBR240517C00145000 | 2024-02-21 10:30AM EDT | 145.00 | 90.30 | 122.80 | 126.00 | 0.00 | - | - | 1 | 628.86% |
| CYBR240517C00150000 | 2024-04-17 12:37PM EDT | 150.00 | 85.98 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CYBR240517C00155000 | 2024-05-02 10:00AM EDT | 155.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CYBR240517C00185000 | 2024-04-19 10:08AM EDT | 185.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CYBR240517C00195000 | 2024-05-01 10:55AM EDT | 195.00 | 43.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CYBR240517C00200000 | 2024-05-02 9:32AM EDT | 200.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CYBR240517C00210000 | 2024-05-07 9:47AM EDT | 210.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CYBR240517C00220000 | 2024-05-06 3:30PM EDT | 220.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| CYBR240517C00230000 | 2024-05-08 1:29PM EDT | 230.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 431 | 0.00% |
| CYBR240517C00240000 | 2024-05-08 3:55PM EDT | 240.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 11 | 352 | 3.13% |
| CYBR240517C00250000 | 2024-05-08 2:48PM EDT | 250.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 8 | 516 | 12.50% |
| CYBR240517C00260000 | 2024-05-08 3:55PM EDT | 260.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 278 | 12.50% |
| CYBR240517C00270000 | 2024-05-07 3:25PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 450 | 25.00% |
| CYBR240517C00280000 | 2024-05-08 3:55PM EDT | 280.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 232 | 25.00% |
| CYBR240517C00290000 | 2024-05-06 9:56AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 473 | 25.00% |
| CYBR240517C00300000 | 2024-05-03 11:26AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 402 | 25.00% |
| CYBR240517C00310000 | 2024-05-06 9:56AM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 25.00% |
| CYBR240517C00320000 | 2024-05-02 9:30AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| CYBR240517C00330000 | 2024-05-02 11:07AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 51 | 50.00% |
| CYBR240517C00350000 | 2024-05-06 10:49AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| CYBR240517C00360000 | 2024-02-22 2:37PM EDT | 360.00 | 0.90 | 1.10 | 1.25 | 0.00 | - | 9 | 21 | 156.25% |
| CYBR240517C00370000 | 2024-05-02 1:09PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CYBR240517C00380000 | 2024-04-15 10:29AM EDT | 380.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CYBR240517C00410000 | 2024-02-12 3:52PM EDT | 410.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | - | 0 | 162.30% |
| CYBR240517C00420000 | 2024-04-30 1:33PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240517P00125000 | 2024-03-21 3:04PM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 194.92% |
| CYBR240517P00130000 | 2024-04-04 3:16PM EDT | 130.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 220.61% |
| CYBR240517P00150000 | 2024-04-18 1:33PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| CYBR240517P00160000 | 2024-05-03 12:52PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| CYBR240517P00165000 | 2024-05-08 12:57PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| CYBR240517P00170000 | 2024-05-08 12:58PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 340 | 362 | 50.00% |
| CYBR240517P00180000 | 2024-05-03 9:55AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 25.00% |
| CYBR240517P00185000 | 2024-05-01 3:55PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| CYBR240517P00190000 | 2024-05-02 12:43PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 25.00% |
| CYBR240517P00195000 | 2024-05-01 12:43PM EDT | 195.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| CYBR240517P00200000 | 2024-05-06 10:12AM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 50 | 25.00% |
| CYBR240517P00210000 | 2024-05-07 2:31PM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 12.50% |
| CYBR240517P00220000 | 2024-05-08 2:39PM EDT | 220.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 14 | 122 | 12.50% |
| CYBR240517P00230000 | 2024-05-08 1:04PM EDT | 230.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 3.13% |
| CYBR240517P00240000 | 2024-05-08 2:26PM EDT | 240.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 341 | 0.00% |
| CYBR240517P00250000 | 2024-05-06 2:11PM EDT | 250.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 3 | 404 | 0.00% |
| CYBR240517P00260000 | 2024-05-03 3:15PM EDT | 260.00 | 33.64 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| CYBR240517P00270000 | 2024-04-08 12:54PM EDT | 270.00 | 21.10 | 33.30 | 36.70 | 0.00 | - | 9 | 32 | 73.19% |
| CYBR240517P00280000 | 2024-03-21 11:44AM EDT | 280.00 | 21.40 | 46.80 | 48.70 | 0.00 | - | 38 | 38 | 99.71% |
| CYBR240517P00290000 | 2024-04-08 12:11PM EDT | 290.00 | 35.22 | 52.80 | 56.20 | 0.00 | - | - | 0 | 89.65% |
© 2024 Yahoo. All rights reserved.