NasdaqGS - Delayed Quote USD

Check Point Software Technologies Ltd. (CHKP)

151.20 +1.73 (+1.16%)
At close: May 3 at 4:00 PM EDT
152.27 +1.07 (+0.71%)
After hours: May 3 at 7:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CHKP240517C00070000 11/15/2023 4:19 PM 70 73.40 75.30 80.00 0.00 0.00% 1 3 0.00%
CHKP240517C00110000 1/16/2024 2:49 PM 110 50.35 53.20 57.10 0.00 0.00% 2 0 314.06%
CHKP240517C00120000 11/9/2023 4:37 PM 120 25.50 28.60 32.00 0.00 0.00% - 2 87.11%
CHKP240517C00130000 2/14/2024 3:38 PM 130 36.00 34.00 37.90 0.00 0.00% 1 1 227.64%
CHKP240517C00135000 4/17/2024 6:52 PM 135 24.48 14.30 18.30 0.00 0.00% 1 23 70.75%
CHKP240517C00140000 4/26/2024 2:25 PM 140 11.94 9.40 13.60 0.00 0.00% 6 20 59.60%
CHKP240517C00145000 4/30/2024 2:34 PM 145 5.90 6.60 8.70 0.00 0.00% 3 18 44.86%
CHKP240517C00150000 5/3/2024 7:55 PM 150 2.85 2.80 3.20 0.50 21.28% 17 128 22.53%
CHKP240517C00155000 5/3/2024 4:04 PM 155 0.50 0.65 0.90 -0.45 -47.37% 103 556 20.14%
CHKP240517C00160000 5/3/2024 6:23 PM 160 0.20 0.15 0.30 0.00 0.00% 2 311 22.90%
CHKP240517C00165000 5/3/2024 3:32 PM 165 0.05 0.05 0.70 -0.10 -66.67% 1 378 39.50%
CHKP240517C00170000 4/26/2024 1:47 PM 170 0.05 0.05 0.75 0.00 0.00% 1 275 49.51%
CHKP240517C00175000 5/1/2024 1:30 PM 175 0.05 0.00 2.15 0.00 0.00% 2 255 63.97%
CHKP240517C00180000 5/2/2024 4:21 PM 180 0.50 0.00 1.90 0.00 0.00% 1 121 70.02%
CHKP240517C00185000 4/11/2024 4:53 PM 185 0.55 0.00 2.15 0.00 0.00% 9 163 80.27%
CHKP240517C00190000 4/22/2024 2:15 PM 190 0.08 0.00 2.15 0.00 0.00% 3 58 87.74%
CHKP240517C00195000 3/11/2024 4:01 PM 195 0.40 0.10 0.50 0.00 0.00% 18 19 73.05%
CHKP240517C00200000 1/19/2024 4:08 PM 200 0.45 0.25 0.50 0.00 0.00% 1 1 81.93%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CHKP240517P00070000 10/25/2023 6:57 PM 70 0.15 0.00 0.75 0.00 0.00% - 0 208.11%
CHKP240517P00095000 10/5/2023 1:30 PM 95 0.90 0.15 4.10 0.00 0.00% - 1 194.43%
CHKP240517P00110000 4/8/2024 2:45 PM 110 0.05 0.00 0.05 0.00 0.00% - 2 65.63%
CHKP240517P00115000 4/25/2024 1:34 PM 115 0.05 0.00 0.05 0.00 0.00% 46 52 57.03%
CHKP240517P00120000 4/25/2024 1:30 PM 120 0.05 0.00 0.05 0.00 0.00% 1 7 53.32%
CHKP240517P00125000 4/24/2024 7:33 PM 125 0.08 0.05 0.35 0.00 0.00% 1 25 55.66%
CHKP240517P00130000 5/1/2024 3:12 PM 130 0.18 0.00 1.35 0.00 0.00% 1 44 60.11%
CHKP240517P00135000 5/1/2024 3:07 PM 135 0.14 0.05 2.20 0.00 0.00% 2 39 56.52%
CHKP240517P00140000 4/30/2024 2:01 PM 140 0.45 0.10 0.25 0.00 0.00% 15 190 28.03%
CHKP240517P00145000 5/3/2024 7:17 PM 145 0.48 0.30 0.55 -0.37 -43.53% 57 364 22.68%
CHKP240517P00150000 5/3/2024 1:59 PM 150 2.17 1.45 1.65 -0.18 -7.66% 51 352 19.39%
CHKP240517P00155000 4/29/2024 3:00 PM 155 4.90 4.10 4.90 0.00 0.00% 16 486 22.25%
CHKP240517P00160000 5/2/2024 5:49 PM 160 10.20 7.40 10.80 0.00 0.00% 1 29 45.04%
CHKP240517P00165000 4/25/2024 1:40 PM 165 10.01 12.10 16.30 0.00 0.00% 12 26 62.71%
CHKP240517P00170000 5/1/2024 7:41 PM 170 19.60 17.10 21.20 0.00 0.00% 50 19 72.73%
CHKP240517P00175000 4/24/2024 6:16 PM 175 14.20 22.10 26.20 0.00 0.00% 3 0 82.98%
CHKP240517P00180000 5/1/2024 7:35 PM 180 31.60 27.10 31.10 0.00 0.00% 5 9 54.05%

Related Tickers

CYBR CyberArk Software Ltd.
227.32
-2.66%
 
VRSN VeriSign, Inc.
168.26
-0.05%
 
WIX Wix.com Ltd.
119.83
+0.25%
 
QLYS Qualys, Inc.
165.37
-0.38%
 
AKAM Akamai Technologies, Inc.
99.67
-0.07%
 
ZS Zscaler, Inc.
177.11
+0.42%
 
FFIV F5, Inc.
165.94
-0.08%
 
DOX Amdocs Limited
83.90
+0.31%
 
FTNT Fortinet, Inc.
58.88
-9.69%
 
S SentinelOne, Inc.
21.25
-1.16%