Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240719C00100000 | 2024-04-08 12:03PM EDT | 100.00 | 66.35 | 54.50 | 58.50 | 0.00 | - | - | 5 | 129.46% |
| CHKP240719C00110000 | 2024-03-07 10:41AM EDT | 110.00 | 50.60 | 54.10 | 58.10 | 0.00 | - | - | 2 | 173.12% |
| CHKP240719C00130000 | 2024-02-07 11:02AM EDT | 130.00 | 38.30 | 32.30 | 35.20 | 0.00 | - | 150 | 490 | 109.31% |
| CHKP240719C00135000 | 2024-05-28 11:08AM EDT | 135.00 | 17.54 | 14.90 | 19.10 | 0.00 | - | 2 | 14 | 45.52% |
| CHKP240719C00140000 | 2024-05-15 9:45AM EDT | 140.00 | 12.20 | 10.60 | 14.30 | 0.00 | - | 8 | 1 | 37.99% |
| CHKP240719C00145000 | 2024-05-31 3:44PM EDT | 145.00 | 6.88 | 7.90 | 8.50 | -0.72 | -9.47% | 1 | 8 | 24.81% |
| CHKP240719C00150000 | 2024-05-30 9:43AM EDT | 150.00 | 4.10 | 4.60 | 5.10 | +0.64 | +18.50% | 2 | 41 | 22.29% |
| CHKP240719C00155000 | 2024-05-31 10:56AM EDT | 155.00 | 1.50 | 2.30 | 2.80 | -0.81 | -35.06% | 3 | 41 | 21.33% |
| CHKP240719C00160000 | 2024-05-31 11:46AM EDT | 160.00 | 1.00 | 1.05 | 1.40 | +0.25 | +33.33% | 2 | 88 | 20.94% |
| CHKP240719C00165000 | 2024-05-28 10:17AM EDT | 165.00 | 0.60 | 0.35 | 2.25 | 0.00 | - | 50 | 214 | 32.15% |
| CHKP240719C00170000 | 2024-05-28 10:17AM EDT | 170.00 | 0.25 | 0.15 | 1.25 | 0.00 | - | 50 | 168 | 30.82% |
| CHKP240719C00175000 | 2024-05-21 9:46AM EDT | 175.00 | 0.08 | 0.05 | 0.40 | 0.00 | - | 1 | 460 | 26.66% |
| CHKP240719C00180000 | 2024-04-26 10:16AM EDT | 180.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 2 | 95 | 46.51% |
| CHKP240719C00185000 | 2024-04-04 11:31AM EDT | 185.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 5 | 234 | 52.17% |
| CHKP240719C00190000 | 2024-04-22 11:02AM EDT | 190.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHKP240719C00195000 | 2024-04-10 3:54PM EDT | 195.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 5 | 11 | 53.00% |
| CHKP240719C00200000 | 2024-03-13 12:50PM EDT | 200.00 | 1.20 | 0.45 | 0.55 | 0.00 | - | 1 | 25 | 46.48% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240719P00090000 | 2023-11-16 12:01PM EDT | 90.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | - | 1 | 71.88% |
| CHKP240719P00095000 | 2023-11-16 2:24PM EDT | 95.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | - | 1 | 100.20% |
| CHKP240719P00115000 | 2024-04-04 2:44PM EDT | 115.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 1 | 1 | 56.32% |
| CHKP240719P00120000 | 2024-01-18 4:50PM EDT | 120.00 | 0.80 | 0.20 | 2.60 | 0.00 | - | 3 | 4 | 51.86% |
| CHKP240719P00125000 | 2024-05-13 10:51AM EDT | 125.00 | 0.19 | 0.10 | 2.35 | 0.00 | - | 1 | 11 | 53.11% |
| CHKP240719P00130000 | 2024-05-28 3:34PM EDT | 130.00 | 0.37 | 0.20 | 2.35 | 0.00 | - | 1 | 605 | 45.39% |
| CHKP240719P00135000 | 2024-05-30 9:36AM EDT | 135.00 | 0.69 | 0.30 | 1.25 | 0.00 | - | 75 | 95 | 29.65% |
| CHKP240719P00140000 | 2024-05-22 11:13AM EDT | 140.00 | 0.60 | 0.65 | 1.05 | 0.00 | - | 2 | 719 | 21.29% |
| CHKP240719P00145000 | 2024-05-31 11:06AM EDT | 145.00 | 2.10 | 1.55 | 1.90 | -0.55 | -20.75% | 7 | 208 | 19.07% |
| CHKP240719P00150000 | 2024-05-30 9:54AM EDT | 150.00 | 5.20 | 3.20 | 3.70 | 0.00 | - | 1 | 170 | 18.15% |
| CHKP240719P00155000 | 2024-05-31 1:22PM EDT | 155.00 | 7.50 | 5.10 | 8.40 | +3.30 | +78.57% | 2 | 38 | 26.62% |
| CHKP240719P00160000 | 2024-04-26 2:02PM EDT | 160.00 | 9.80 | 6.30 | 8.10 | 0.00 | - | 1 | 63 | 0.00% |
| CHKP240719P00165000 | 2024-04-22 3:32PM EDT | 165.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CHKP240719P00170000 | 2024-05-15 3:14PM EDT | 170.00 | 19.80 | 17.20 | 22.00 | 0.00 | - | 19 | 5 | 39.43% |
| CHKP240719P00175000 | 2024-05-22 3:48PM EDT | 175.00 | 22.53 | 22.20 | 27.00 | 0.00 | - | 3 | 0 | 44.76% |
| CHKP240719P00180000 | 2024-05-22 3:48PM EDT | 180.00 | 27.56 | 27.20 | 32.00 | 0.00 | - | 3 | 0 | 49.73% |
© 2024 Yahoo. All rights reserved.