Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240517C00070000 | 2023-11-15 12:19PM EDT | 70.00 | 73.40 | 75.30 | 80.00 | 0.00 | - | 1 | 3 | 0.00% |
| CHKP240517C00110000 | 2024-01-16 10:49AM EDT | 110.00 | 50.35 | 53.20 | 57.10 | 0.00 | - | 2 | 0 | 323.90% |
| CHKP240517C00120000 | 2023-11-09 12:37PM EDT | 120.00 | 25.50 | 28.60 | 32.00 | 0.00 | - | - | 2 | 82.28% |
| CHKP240517C00130000 | 2024-02-14 11:38AM EDT | 130.00 | 36.00 | 34.00 | 37.90 | 0.00 | - | 1 | 1 | 234.69% |
| CHKP240517C00135000 | 2024-04-17 2:52PM EDT | 135.00 | 24.48 | 15.90 | 19.00 | 0.00 | - | 1 | 23 | 56.57% |
| CHKP240517C00140000 | 2024-04-26 10:25AM EDT | 140.00 | 11.94 | 11.20 | 13.80 | 0.00 | - | 6 | 20 | 61.74% |
| CHKP240517C00145000 | 2024-04-30 10:34AM EDT | 145.00 | 5.90 | 6.60 | 8.80 | 0.00 | - | 3 | 18 | 45.56% |
| CHKP240517C00150000 | 2024-05-03 3:55PM EDT | 150.00 | 2.85 | 3.10 | 3.30 | 0.00 | - | 17 | 142 | 22.78% |
| CHKP240517C00155000 | 2024-05-06 9:41AM EDT | 155.00 | 1.00 | 0.70 | 0.90 | +0.50 | +100.00% | 2 | 646 | 20.12% |
| CHKP240517C00160000 | 2024-05-03 2:23PM EDT | 160.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 311 | 22.17% |
| CHKP240517C00165000 | 2024-05-03 11:32AM EDT | 165.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 1 | 378 | 37.74% |
| CHKP240517C00170000 | 2024-04-26 9:47AM EDT | 170.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 275 | 40.67% |
| CHKP240517C00175000 | 2024-05-01 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 255 | 50.73% |
| CHKP240517C00180000 | 2024-05-02 12:21PM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 121 | 58.25% |
| CHKP240517C00185000 | 2024-04-11 12:53PM EDT | 185.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 9 | 163 | 65.38% |
| CHKP240517C00190000 | 2024-04-22 10:15AM EDT | 190.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 58 | 72.17% |
| CHKP240517C00195000 | 2024-03-11 12:01PM EDT | 195.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 18 | 19 | 75.49% |
| CHKP240517C00200000 | 2024-01-19 12:08PM EDT | 200.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 1 | 1 | 84.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240517P00070000 | 2023-10-25 2:57PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 0 | 216.99% |
| CHKP240517P00095000 | 2023-10-05 9:30AM EDT | 95.00 | 0.90 | 0.15 | 4.10 | 0.00 | - | - | 1 | 202.93% |
| CHKP240517P00110000 | 2024-04-08 10:45AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 68.36% |
| CHKP240517P00115000 | 2024-04-25 9:34AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 52 | 59.77% |
| CHKP240517P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 51.56% |
| CHKP240517P00125000 | 2024-04-24 3:33PM EDT | 125.00 | 0.08 | 0.05 | 0.50 | 0.00 | - | 1 | 25 | 61.96% |
| CHKP240517P00130000 | 2024-05-01 11:12AM EDT | 130.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 1 | 44 | 51.37% |
| CHKP240517P00135000 | 2024-05-01 11:07AM EDT | 135.00 | 0.14 | 0.05 | 0.55 | 0.00 | - | 2 | 39 | 48.29% |
| CHKP240517P00140000 | 2024-04-30 10:01AM EDT | 140.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 15 | 190 | 34.50% |
| CHKP240517P00145000 | 2024-05-03 3:17PM EDT | 145.00 | 0.48 | 0.30 | 0.55 | 0.00 | - | 57 | 364 | 24.29% |
| CHKP240517P00150000 | 2024-05-06 10:56AM EDT | 150.00 | 1.00 | 1.15 | 1.35 | -1.17 | -53.92% | 3 | 352 | 18.41% |
| CHKP240517P00155000 | 2024-04-29 11:00AM EDT | 155.00 | 4.90 | 3.70 | 4.40 | 0.00 | - | 16 | 486 | 20.00% |
| CHKP240517P00160000 | 2024-05-06 10:32AM EDT | 160.00 | 7.40 | 6.60 | 10.00 | -2.80 | -27.45% | 1 | 29 | 40.23% |
| CHKP240517P00165000 | 2024-04-25 9:40AM EDT | 165.00 | 10.01 | 11.50 | 14.30 | 0.00 | - | 12 | 26 | 41.99% |
| CHKP240517P00170000 | 2024-05-01 3:41PM EDT | 170.00 | 19.60 | 16.50 | 19.30 | 0.00 | - | 50 | 19 | 51.66% |
| CHKP240517P00175000 | 2024-04-24 2:16PM EDT | 175.00 | 14.20 | 21.30 | 24.30 | 0.00 | - | 3 | 0 | 60.60% |
| CHKP240517P00180000 | 2024-05-01 3:35PM EDT | 180.00 | 31.60 | 26.40 | 29.30 | 0.00 | - | 5 | 9 | 68.95% |
© 2024 Yahoo. All rights reserved.