NasdaqGS - Nasdaq Real Time Price • USD
CyberArk Software Ltd. (CYBR)
As of 12:45 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240517C00135000 | 2/21/2024 2:30 PM | 135 | 100.00 | 132.20 | 135.90 | 0.00 | 0.00% | - | 1 | 402.34% |
| CYBR240517C00140000 | 2/21/2024 2:36 PM | 140 | 103.80 | 127.80 | 131.00 | 0.00 | 0.00% | - | 1 | 387.88% |
| CYBR240517C00145000 | 2/21/2024 2:30 PM | 145 | 90.30 | 122.80 | 126.00 | 0.00 | 0.00% | - | 1 | 371.22% |
| CYBR240517C00150000 | 4/17/2024 4:37 PM | 150 | 85.98 | 92.60 | 96.40 | 0.00 | 0.00% | 5 | 7 | 78.91% |
| CYBR240517C00155000 | 2/13/2024 2:30 PM | 155 | 106.20 | 103.80 | 107.50 | 0.00 | 0.00% | - | 1 | 274.67% |
| CYBR240517C00185000 | 4/19/2024 2:08 PM | 185 | 52.35 | 58.20 | 62.20 | 0.00 | 0.00% | 1 | 1 | 73.93% |
| CYBR240517C00195000 | 2/21/2024 2:30 PM | 195 | 41.80 | 74.10 | 76.70 | 0.00 | 0.00% | - | 1 | 236.55% |
| CYBR240517C00200000 | 4/15/2024 2:59 PM | 200 | 45.50 | 43.80 | 47.40 | 0.00 | 0.00% | 3 | 1 | 62.50% |
| CYBR240517C00210000 | 2/21/2024 7:52 PM | 210 | 39.60 | 59.60 | 63.00 | 0.00 | 0.00% | - | 5 | 204.46% |
| CYBR240517C00220000 | 4/23/2024 7:26 PM | 220 | 27.59 | 27.80 | 29.90 | 0.00 | 0.00% | - | 1 | 62.33% |
| CYBR240517C00230000 | 4/29/2024 2:43 PM | 230 | 21.70 | 20.70 | 21.50 | -0.80 | -3.56% | 2 | 280 | 58.25% |
| CYBR240517C00240000 | 4/29/2024 2:05 PM | 240 | 15.00 | 14.80 | 15.30 | -0.10 | -0.66% | 2 | 252 | 57.61% |
| CYBR240517C00250000 | 4/29/2024 4:13 PM | 250 | 10.20 | 10.10 | 10.30 | 0.31 | 3.13% | 18 | 460 | 56.82% |
| CYBR240517C00260000 | 4/29/2024 3:54 PM | 260 | 6.52 | 6.60 | 6.80 | -0.35 | -5.09% | 12 | 289 | 56.76% |
| CYBR240517C00270000 | 4/29/2024 4:22 PM | 270 | 4.22 | 4.10 | 4.30 | 0.02 | 0.48% | 152 | 284 | 56.58% |
| CYBR240517C00280000 | 4/29/2024 4:22 PM | 280 | 2.52 | 2.50 | 2.75 | 0.02 | 0.80% | 22 | 179 | 57.15% |
| CYBR240517C00290000 | 4/29/2024 3:56 PM | 290 | 1.55 | 1.50 | 1.70 | -0.70 | -31.11% | 6 | 133 | 57.68% |
| CYBR240517C00300000 | 4/26/2024 3:47 PM | 300 | 0.95 | 0.80 | 1.05 | -0.15 | -13.64% | 1 | 382 | 57.79% |
| CYBR240517C00310000 | 4/29/2024 3:24 PM | 310 | 0.60 | 0.35 | 0.60 | -0.20 | -25.00% | 5 | 36 | 56.93% |
| CYBR240517C00320000 | 4/22/2024 3:07 PM | 320 | 0.11 | 0.05 | 0.75 | 0.00 | 0.00% | 4 | 20 | 61.18% |
| CYBR240517C00330000 | 4/19/2024 4:23 PM | 330 | 0.75 | 0.15 | 0.75 | 0.00 | 0.00% | 1 | 54 | 68.12% |
| CYBR240517C00350000 | 4/23/2024 3:59 PM | 350 | 0.05 | 0.05 | 0.00 | 0.00 | 0.00% | 1 | 14 | 55.47% |
| CYBR240517C00360000 | 2/22/2024 6:37 PM | 360 | 0.90 | 1.10 | 1.25 | 0.00 | 0.00% | 9 | 21 | 98.93% |
| CYBR240517C00370000 | 4/4/2024 2:12 PM | 370 | 0.50 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 2 | 90.09% |
| CYBR240517C00380000 | 4/15/2024 2:29 PM | 380 | 0.21 | 0.00 | 1.00 | 0.00 | 0.00% | - | 2 | 94.78% |
| CYBR240517C00410000 | 2/12/2024 7:52 PM | 410 | 0.50 | 0.05 | 0.75 | 0.00 | 0.00% | - | 0 | 104.49% |
| CYBR240517C00420000 | 4/24/2024 5:54 PM | 420 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 287 | 79.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240517P00125000 | 3/21/2024 7:04 PM | 125 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 5 | 141.02% |
| CYBR240517P00130000 | 4/4/2024 7:16 PM | 130 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 1 | 139.65% |
| CYBR240517P00150000 | 4/18/2024 5:33 PM | 150 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 10 | 10 | 111.23% |
| CYBR240517P00160000 | 4/22/2024 5:57 PM | 160 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 2 | 98.29% |
| CYBR240517P00170000 | 4/19/2024 5:51 PM | 170 | 0.55 | 0.10 | 0.00 | 0.00 | 0.00% | 30 | 30 | 62.50% |
| CYBR240517P00180000 | 4/15/2024 6:39 PM | 180 | 0.64 | 0.20 | 0.00 | 0.00 | 0.00% | - | 10 | 58.20% |
| CYBR240517P00185000 | 4/26/2024 6:39 PM | 185 | 0.45 | 0.10 | 0.75 | 0.00 | 0.00% | 3 | 9 | 66.70% |
| CYBR240517P00190000 | 4/19/2024 4:24 PM | 190 | 1.43 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 59.91% |
| CYBR240517P00195000 | 4/25/2024 2:29 PM | 195 | 1.05 | 0.15 | 0.90 | 0.00 | 0.00% | 3 | 13 | 58.18% |
| CYBR240517P00200000 | 4/26/2024 7:47 PM | 200 | 1.15 | 0.85 | 1.05 | 0.00 | 0.00% | 17 | 56 | 59.91% |
| CYBR240517P00210000 | 4/29/2024 3:37 PM | 210 | 1.97 | 1.75 | 2.00 | -0.27 | -12.05% | 22 | 61 | 58.09% |
| CYBR240517P00220000 | 4/29/2024 2:25 PM | 220 | 3.60 | 3.30 | 3.70 | 0.54 | 17.65% | 5 | 99 | 56.65% |
| CYBR240517P00230000 | 4/26/2024 7:58 PM | 230 | 6.79 | 6.00 | 6.40 | 0.00 | 0.00% | 64 | 193 | 56.00% |
| CYBR240517P00240000 | 4/29/2024 3:40 PM | 240 | 10.40 | 9.90 | 10.40 | -0.20 | -1.89% | 31 | 251 | 55.62% |
| CYBR240517P00250000 | 4/26/2024 4:14 PM | 250 | 14.80 | 15.20 | 15.60 | 0.00 | 0.00% | 3 | 393 | 55.31% |
| CYBR240517P00260000 | 4/24/2024 5:02 PM | 260 | 20.70 | 21.70 | 22.30 | 0.00 | 0.00% | 6 | 96 | 55.62% |
| CYBR240517P00270000 | 4/8/2024 4:54 PM | 270 | 21.10 | 28.30 | 30.80 | 0.00 | 0.00% | 9 | 60 | 55.52% |
| CYBR240517P00280000 | 3/21/2024 3:44 PM | 280 | 21.40 | 46.80 | 48.70 | 0.00 | 0.00% | 38 | 38 | 110.41% |
| CYBR240517P00290000 | 4/8/2024 4:11 PM | 290 | 35.22 | 46.30 | 49.20 | 0.00 | 0.00% | - | 3 | 63.18% |
Related Tickers
CHKP Check Point Software Technologies Ltd.
150.85
-0.23%
ZS Zscaler, Inc.
178.89
+1.04%
FTNT Fortinet, Inc.
63.78
-0.62%
OKTA Okta, Inc.
93.64
+1.46%
TENB Tenable Holdings, Inc.
45.94
-0.11%
S SentinelOne, Inc.
21.54
-0.09%
NET Cloudflare, Inc.
89.65
+1.87%
IOT Samsara Inc.
36.16
+0.47%
CRWD CrowdStrike Holdings, Inc.
305.62
+0.51%
MDB MongoDB, Inc.
374.24
-2.49%