UK markets open in 7 hours 48 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,330.80 +19.80 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,114.76 -2,092.00 (-4.34%)
Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 215.82% |
| CHKP240517C00110000 | 2024-01-16 10:49AM EDT | 110.00 | 50.35 | 53.20 | 57.10 | 0.00 | - | 2 | 0 | 293.68% |
| CHKP240517C00120000 | 2023-11-09 12:37PM EDT | 120.00 | 25.50 | 28.60 | 32.00 | 0.00 | - | - | 2 | 83.15% |
| CHKP240517C00130000 | 2024-02-14 11:38AM EDT | 130.00 | 36.00 | 34.00 | 37.90 | 0.00 | - | 1 | 1 | 213.22% |
| CHKP240517C00135000 | 2024-04-17 2:52PM EDT | 135.00 | 24.48 | 12.60 | 16.30 | 0.00 | - | 1 | 23 | 59.64% |
| CHKP240517C00140000 | 2024-04-26 10:25AM EDT | 140.00 | 11.94 | 8.40 | 11.60 | 0.00 | - | 6 | 20 | 49.02% |
| CHKP240517C00145000 | 2024-04-30 10:34AM EDT | 145.00 | 5.90 | 5.10 | 7.20 | 0.00 | - | 3 | 18 | 39.23% |
| CHKP240517C00150000 | 2024-05-01 3:58PM EDT | 150.00 | 2.20 | 2.10 | 2.30 | -0.75 | -25.42% | 13 | 131 | 21.63% |
| CHKP240517C00155000 | 2024-05-01 10:51AM EDT | 155.00 | 0.97 | 0.50 | 0.85 | +0.22 | +29.33% | 33 | 528 | 22.39% |
| CHKP240517C00160000 | 2024-04-30 3:45PM EDT | 160.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 255 | 311 | 24.81% |
| CHKP240517C00165000 | 2024-04-29 3:45PM EDT | 165.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 261 | 379 | 33.45% |
| CHKP240517C00170000 | 2024-04-26 9:47AM EDT | 170.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 275 | 47.31% |
| CHKP240517C00175000 | 2024-05-01 9:30AM EDT | 175.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 255 | 60.06% |
| CHKP240517C00180000 | 2024-04-25 11:22AM EDT | 180.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 21 | 122 | 65.19% |
| CHKP240517C00185000 | 2024-04-11 12:53PM EDT | 185.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 9 | 163 | 74.12% |
| CHKP240517C00190000 | 2024-04-22 10:15AM EDT | 190.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 58 | 80.62% |
| CHKP240517C00195000 | 2024-03-11 12:01PM EDT | 195.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 18 | 19 | 66.99% |
| CHKP240517C00200000 | 2024-01-19 12:08PM EDT | 200.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 1 | 1 | 74.90% |
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 | 179.30% |
| CHKP240517P00095000 | 2023-10-05 9:30AM EDT | 95.00 | 0.90 | 0.15 | 4.10 | 0.00 | - | - | 1 | 166.41% |
| CHKP240517P00110000 | 2024-04-08 10:45AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 54.69% |
| CHKP240517P00115000 | 2024-04-25 9:34AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 52 | 25.00% |
| CHKP240517P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 44.14% |
| CHKP240517P00125000 | 2024-04-24 3:33PM EDT | 125.00 | 0.08 | 0.05 | 1.30 | 0.00 | - | 1 | 25 | 59.16% |
| CHKP240517P00130000 | 2024-05-01 11:12AM EDT | 130.00 | 0.18 | 0.10 | 0.35 | -0.32 | -64.00% | 1 | 45 | 41.55% |
| CHKP240517P00135000 | 2024-05-01 11:07AM EDT | 135.00 | 0.14 | 0.10 | 0.30 | -0.16 | -53.33% | 2 | 39 | 31.10% |
| CHKP240517P00140000 | 2024-04-30 10:01AM EDT | 140.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 15 | 190 | 23.66% |
| CHKP240517P00145000 | 2024-05-01 12:18PM EDT | 145.00 | 0.85 | 0.90 | 1.05 | -0.25 | -22.73% | 34 | 337 | 20.24% |
| CHKP240517P00150000 | 2024-05-01 1:07PM EDT | 150.00 | 2.60 | 2.65 | 2.90 | +0.27 | +11.59% | 15 | 352 | 18.26% |
| CHKP240517P00155000 | 2024-04-29 11:00AM EDT | 155.00 | 4.90 | 4.70 | 7.60 | 0.00 | - | 16 | 486 | 29.49% |
| CHKP240517P00160000 | 2024-04-29 9:34AM EDT | 160.00 | 8.61 | 9.20 | 13.00 | 0.00 | - | 4 | 63 | 44.56% |
| CHKP240517P00165000 | 2024-04-25 9:40AM EDT | 165.00 | 10.01 | 14.20 | 17.90 | 0.00 | - | 12 | 26 | 53.54% |
| CHKP240517P00170000 | 2024-05-01 3:41PM EDT | 170.00 | 19.60 | 19.20 | 22.90 | +9.64 | +96.79% | 50 | 19 | 62.65% |
| CHKP240517P00175000 | 2024-04-24 2:16PM EDT | 175.00 | 14.20 | 24.80 | 27.90 | 0.00 | - | 3 | 0 | 71.07% |
| CHKP240517P00180000 | 2024-04-04 10:09AM EDT | 180.00 | 16.00 | 29.20 | 32.90 | 0.00 | - | 5 | 9 | 78.96% |
© 2024 Yahoo. All rights reserved.