Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM 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 | 195.70% |
| CHKP240517C00110000 | 2024-01-16 10:49AM EDT | 110.00 | 50.35 | 53.20 | 57.10 | 0.00 | - | 2 | 0 | 282.86% |
| CHKP240517C00120000 | 2023-11-09 12:37PM EDT | 120.00 | 25.50 | 28.60 | 32.00 | 0.00 | - | - | 2 | 75.59% |
| CHKP240517C00130000 | 2024-02-14 11:38AM EDT | 130.00 | 36.00 | 34.00 | 37.90 | 0.00 | - | 1 | 1 | 205.32% |
| CHKP240517C00135000 | 2024-04-17 2:52PM EDT | 135.00 | 24.48 | 13.70 | 16.90 | 0.00 | - | 1 | 23 | 61.69% |
| CHKP240517C00140000 | 2024-04-26 10:25AM EDT | 140.00 | 11.94 | 9.70 | 11.90 | 0.00 | - | 6 | 20 | 48.29% |
| CHKP240517C00145000 | 2024-04-30 10:34AM EDT | 145.00 | 5.90 | 6.00 | 6.60 | -8.90 | -60.14% | 3 | 18 | 31.54% |
| CHKP240517C00150000 | 2024-04-30 10:46AM EDT | 150.00 | 2.70 | 2.60 | 3.00 | -0.40 | -12.90% | 1 | 141 | 25.26% |
| CHKP240517C00155000 | 2024-04-29 2:03PM EDT | 155.00 | 1.15 | 0.75 | 1.05 | 0.00 | - | 44 | 286 | 23.06% |
| CHKP240517C00160000 | 2024-04-29 3:45PM EDT | 160.00 | 0.33 | 0.20 | 0.30 | 0.00 | - | 259 | 429 | 22.66% |
| CHKP240517C00165000 | 2024-04-29 3:45PM EDT | 165.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 261 | 379 | 38.53% |
| CHKP240517C00170000 | 2024-04-26 9:47AM EDT | 170.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 275 | 45.44% |
| CHKP240517C00175000 | 2024-04-29 12:55PM EDT | 175.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 55 | 255 | 58.57% |
| CHKP240517C00180000 | 2024-04-25 11:22AM EDT | 180.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 21 | 122 | 62.79% |
| CHKP240517C00185000 | 2024-04-11 12:53PM EDT | 185.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 9 | 163 | 71.51% |
| CHKP240517C00190000 | 2024-04-22 10:15AM EDT | 190.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 58 | 77.83% |
| CHKP240517C00195000 | 2024-03-11 12:01PM EDT | 195.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 18 | 19 | 64.70% |
| CHKP240517C00200000 | 2024-01-19 12:08PM EDT | 200.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 1 | 1 | 72.36% |
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 | 174.61% |
| CHKP240517P00095000 | 2023-10-05 9:30AM EDT | 95.00 | 0.90 | 0.15 | 4.10 | 0.00 | - | - | 1 | 162.21% |
| CHKP240517P00110000 | 2024-04-08 10:45AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 53.52% |
| CHKP240517P00115000 | 2024-04-25 9:34AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 52 | 50.59% |
| CHKP240517P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 43.16% |
| CHKP240517P00125000 | 2024-04-24 3:33PM EDT | 125.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 1 | 25 | 48.34% |
| CHKP240517P00130000 | 2024-03-08 4:42PM EDT | 130.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 2 | 45 | 49.32% |
| CHKP240517P00135000 | 2024-04-19 11:06AM EDT | 135.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 1 | 39 | 39.82% |
| CHKP240517P00140000 | 2024-04-30 10:01AM EDT | 140.00 | 0.45 | 0.30 | 0.50 | +0.10 | +28.57% | 15 | 180 | 25.12% |
| CHKP240517P00145000 | 2024-04-26 11:44AM EDT | 145.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 5 | 344 | 19.46% |
| CHKP240517P00150000 | 2024-04-30 10:37AM EDT | 150.00 | 2.75 | 2.40 | 2.65 | +0.30 | +12.24% | 25 | 391 | 17.14% |
| CHKP240517P00155000 | 2024-04-29 11:00AM EDT | 155.00 | 4.90 | 5.30 | 6.00 | 0.00 | - | 16 | 486 | 14.31% |
| CHKP240517P00160000 | 2024-04-29 9:34AM EDT | 160.00 | 8.61 | 8.80 | 11.90 | 0.00 | - | 4 | 71 | 34.55% |
| CHKP240517P00165000 | 2024-04-25 9:40AM EDT | 165.00 | 10.01 | 13.70 | 16.80 | 0.00 | - | 12 | 26 | 42.29% |
| CHKP240517P00170000 | 2024-04-12 12:29PM EDT | 170.00 | 9.96 | 19.50 | 21.90 | 0.00 | - | 2 | 19 | 51.76% |
| CHKP240517P00175000 | 2024-04-24 2:16PM EDT | 175.00 | 14.20 | 23.90 | 27.00 | 0.00 | - | 3 | 0 | 60.82% |
| CHKP240517P00180000 | 2024-04-04 10:09AM EDT | 180.00 | 16.00 | 29.30 | 31.80 | 0.00 | - | 5 | 9 | 64.94% |
© 2024 Yahoo. All rights reserved.