NasdaqGS - Delayed Quote • USD
CyberArk Software Ltd. (CYBR)
At close: 4:00 PM EDT
After hours: 5:33 PM EDT
| 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 | 361.73% |
| CYBR240517C00140000 | 2/21/2024 2:36 PM | 140 | 103.80 | 127.80 | 131.00 | 0.00 | 0.00% | - | 1 | 348.77% |
| CYBR240517C00145000 | 2/21/2024 2:30 PM | 145 | 90.30 | 122.80 | 126.00 | 0.00 | 0.00% | - | 1 | 333.78% |
| CYBR240517C00150000 | 4/17/2024 4:37 PM | 150 | 85.98 | 93.30 | 96.90 | 0.00 | 0.00% | 5 | 7 | 70.70% |
| CYBR240517C00155000 | 2/13/2024 2:30 PM | 155 | 106.20 | 103.80 | 107.50 | 0.00 | 0.00% | - | 1 | 246.02% |
| CYBR240517C00185000 | 4/19/2024 2:08 PM | 185 | 52.35 | 59.00 | 63.10 | 0.00 | 0.00% | 1 | 1 | 71.83% |
| CYBR240517C00195000 | 2/21/2024 2:30 PM | 195 | 41.80 | 74.10 | 76.70 | 0.00 | 0.00% | - | 1 | 212.63% |
| CYBR240517C00200000 | 4/15/2024 2:59 PM | 200 | 45.50 | 45.10 | 47.40 | 0.00 | 0.00% | 3 | 1 | 57.86% |
| CYBR240517C00210000 | 2/21/2024 7:52 PM | 210 | 39.60 | 59.60 | 63.00 | 0.00 | 0.00% | - | 5 | 183.76% |
| CYBR240517C00230000 | 4/24/2024 1:40 PM | 230 | 24.80 | 21.70 | 22.40 | 0.00 | 0.00% | 85 | 255 | 55.41% |
| CYBR240517C00240000 | 4/25/2024 6:32 PM | 240 | 16.10 | 15.60 | 16.00 | -0.60 | -3.59% | 12 | 236 | 54.02% |
| CYBR240517C00250000 | 4/25/2024 7:53 PM | 250 | 10.70 | 10.80 | 11.10 | -0.55 | -4.89% | 153 | 436 | 53.56% |
| CYBR240517C00260000 | 4/25/2024 4:07 PM | 260 | 7.00 | 6.90 | 7.40 | -0.40 | -5.41% | 115 | 292 | 52.66% |
| CYBR240517C00270000 | 4/25/2024 4:04 PM | 270 | 4.50 | 4.30 | 4.90 | -0.42 | -8.54% | 8 | 280 | 52.72% |
| CYBR240517C00280000 | 4/25/2024 5:38 PM | 280 | 3.00 | 2.60 | 3.00 | 0.00 | 0.00% | 3 | 144 | 52.42% |
| CYBR240517C00290000 | 4/24/2024 3:40 PM | 290 | 2.25 | 1.55 | 1.90 | 0.00 | 0.00% | 1 | 133 | 52.92% |
| CYBR240517C00300000 | 4/25/2024 4:57 PM | 300 | 1.00 | 0.85 | 1.15 | -0.15 | -13.04% | 3 | 381 | 52.91% |
| CYBR240517C00310000 | 4/24/2024 6:17 PM | 310 | 0.80 | 0.30 | 0.85 | 0.00 | 0.00% | 1 | 36 | 53.13% |
| CYBR240517C00320000 | 4/22/2024 3:07 PM | 320 | 0.11 | 0.20 | 0.75 | 0.00 | 0.00% | 4 | 20 | 56.79% |
| CYBR240517C00330000 | 4/19/2024 4:23 PM | 330 | 0.75 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 54 | 60.89% |
| CYBR240517C00350000 | 4/23/2024 3:59 PM | 350 | 0.05 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 14 | 69.92% |
| CYBR240517C00360000 | 2/22/2024 6:37 PM | 360 | 0.90 | 1.10 | 1.25 | 0.00 | 0.00% | 9 | 21 | 89.40% |
| CYBR240517C00370000 | 4/4/2024 2:12 PM | 370 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 77.98% |
| CYBR240517C00380000 | 4/15/2024 2:29 PM | 380 | 0.21 | 0.00 | 1.35 | 0.00 | 0.00% | - | 2 | 89.89% |
| CYBR240517C00410000 | 2/12/2024 7:52 PM | 410 | 0.50 | 0.05 | 0.75 | 0.00 | 0.00% | - | 0 | 94.53% |
| CYBR240517C00420000 | 4/24/2024 5:54 PM | 420 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 287 | 72.27% |
| 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 | 128.52% |
| CYBR240517P00130000 | 4/4/2024 7:16 PM | 130 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 133.74% |
| CYBR240517P00150000 | 4/18/2024 5:33 PM | 150 | 0.05 | 0.00 | 1.40 | 0.00 | 0.00% | 10 | 10 | 107.52% |
| CYBR240517P00160000 | 4/22/2024 5:57 PM | 160 | 0.10 | 0.05 | 1.95 | 0.00 | 0.00% | 1 | 2 | 101.95% |
| CYBR240517P00170000 | 4/19/2024 5:51 PM | 170 | 0.55 | 0.10 | 0.75 | 0.00 | 0.00% | 30 | 30 | 76.47% |
| CYBR240517P00180000 | 4/15/2024 6:39 PM | 180 | 0.64 | 0.20 | 0.75 | 0.00 | 0.00% | - | 10 | 67.38% |
| CYBR240517P00185000 | 4/23/2024 6:31 PM | 185 | 0.50 | 0.25 | 0.95 | 0.00 | 0.00% | 1 | 6 | 65.04% |
| CYBR240517P00190000 | 4/19/2024 4:24 PM | 190 | 1.43 | 0.55 | 0.95 | 0.00 | 0.00% | 1 | 15 | 62.60% |
| CYBR240517P00195000 | 4/25/2024 2:29 PM | 195 | 1.05 | 0.80 | 0.95 | 0.30 | 40.00% | 3 | 10 | 59.25% |
| CYBR240517P00200000 | 4/23/2024 5:57 PM | 200 | 1.39 | 1.10 | 1.25 | 0.00 | 0.00% | 2 | 40 | 57.81% |
| CYBR240517P00210000 | 4/23/2024 5:57 PM | 210 | 2.59 | 1.00 | 2.20 | 0.00 | 0.00% | 4 | 31 | 50.95% |
| CYBR240517P00220000 | 4/24/2024 6:22 PM | 220 | 3.66 | 3.60 | 3.80 | 0.00 | 0.00% | 2 | 99 | 53.38% |
| CYBR240517P00230000 | 4/25/2024 3:16 PM | 230 | 6.70 | 6.10 | 6.50 | 0.51 | 8.24% | 3 | 148 | 52.21% |
| CYBR240517P00240000 | 4/25/2024 6:40 PM | 240 | 10.30 | 9.80 | 10.30 | 0.70 | 7.29% | 52 | 194 | 51.18% |
| CYBR240517P00250000 | 4/25/2024 7:49 PM | 250 | 15.10 | 15.00 | 15.40 | 0.00 | 0.00% | 33 | 396 | 50.79% |
| CYBR240517P00260000 | 4/24/2024 5:02 PM | 260 | 20.70 | 21.20 | 21.80 | 0.00 | 0.00% | 6 | 96 | 50.11% |
| CYBR240517P00270000 | 4/8/2024 4:54 PM | 270 | 21.10 | 27.30 | 29.80 | 0.00 | 0.00% | 9 | 60 | 54.09% |
| CYBR240517P00280000 | 3/21/2024 3:44 PM | 280 | 21.40 | 46.80 | 48.70 | 0.00 | 0.00% | 38 | 38 | 102.11% |
| CYBR240517P00290000 | 4/8/2024 4:11 PM | 290 | 35.22 | 45.40 | 47.60 | 0.00 | 0.00% | - | 3 | 51.61% |
Related Tickers
CHKP Check Point Software Technologies Ltd.
152.95
-5.00%
ZS Zscaler, Inc.
174.81
-1.49%
TENB Tenable Holdings, Inc.
45.38
-2.24%
OKTA Okta, Inc.
92.93
-0.89%
FTNT Fortinet, Inc.
64.03
-2.17%
S SentinelOne, Inc.
21.20
-1.72%
CRWD CrowdStrike Holdings, Inc.
298.02
+0.13%
MDB MongoDB, Inc.
366.13
-0.86%
QLYS Qualys, Inc.
169.74
-1.38%
NET Cloudflare, Inc.
86.76
-1.05%