UK markets open in 6 hours 10 minutes
NIKKEI 225
38,090.38 -183.67 (-0.48%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.20 +0.20 (+0.25%) GOLD FUTURES
2,334.90 +23.90 (+1.03%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,034.56 -2,077.99 (-4.32%)
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 | 48.30 | 52.20 | 0.00 | - | - | 5 | 61.35% |
| CHKP240719C00110000 | 2024-03-07 10:41AM EDT | 110.00 | 50.60 | 54.10 | 58.10 | 0.00 | - | - | 2 | 140.93% |
| CHKP240719C00130000 | 2024-02-07 11:02AM EDT | 130.00 | 38.30 | 32.30 | 35.20 | 0.00 | - | 150 | 490 | 89.75% |
| CHKP240719C00135000 | 2024-02-01 12:10PM EDT | 135.00 | 31.44 | 26.20 | 28.70 | 0.00 | - | 2 | 12 | 75.12% |
| CHKP240719C00140000 | 2024-02-15 11:40AM EDT | 140.00 | 28.65 | 27.90 | 29.40 | 0.00 | - | 1 | 1 | 89.79% |
| CHKP240719C00145000 | 2024-04-12 10:24AM EDT | 145.00 | 21.36 | 8.40 | 9.30 | 0.00 | - | 1 | 5 | 26.18% |
| CHKP240719C00150000 | 2024-04-17 3:14PM EDT | 150.00 | 13.93 | 5.60 | 5.90 | 0.00 | - | 4 | 7 | 23.08% |
| CHKP240719C00155000 | 2024-04-30 11:39AM EDT | 155.00 | 4.10 | 3.30 | 3.70 | 0.00 | - | 6 | 39 | 22.19% |
| CHKP240719C00160000 | 2024-04-29 10:55AM EDT | 160.00 | 2.75 | 1.80 | 2.20 | 0.00 | - | 6 | 34 | 21.71% |
| CHKP240719C00165000 | 2024-04-30 2:11PM EDT | 165.00 | 1.25 | 0.85 | 1.25 | 0.00 | - | 1 | 168 | 21.49% |
| CHKP240719C00170000 | 2024-04-25 12:36PM EDT | 170.00 | 1.55 | 0.45 | 0.65 | 0.00 | - | 12 | 118 | 21.14% |
| CHKP240719C00175000 | 2024-04-30 3:16PM EDT | 175.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 5 | 460 | 20.66% |
| CHKP240719C00180000 | 2024-04-26 10:16AM EDT | 180.00 | 0.35 | 0.05 | 1.35 | 0.00 | - | 2 | 95 | 33.23% |
| CHKP240719C00185000 | 2024-04-04 11:31AM EDT | 185.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 5 | 234 | 42.10% |
| CHKP240719C00190000 | 2024-04-22 11:02AM EDT | 190.00 | 0.59 | 0.00 | 2.15 | 0.00 | - | 1 | 18 | 45.14% |
| CHKP240719C00195000 | 2024-04-10 3:54PM EDT | 195.00 | 1.10 | 0.00 | 2.15 | 0.00 | - | 5 | 11 | 48.32% |
| CHKP240719C00200000 | 2024-03-13 12:50PM EDT | 200.00 | 1.20 | 0.45 | 0.55 | 0.00 | - | 1 | 25 | 37.31% |
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 | 55.13% |
| CHKP240719P00095000 | 2023-11-16 2:24PM EDT | 95.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | - | 1 | 76.93% |
| CHKP240719P00115000 | 2024-04-04 2:44PM EDT | 115.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 46.56% |
| CHKP240719P00120000 | 2024-01-18 4:50PM EDT | 120.00 | 0.80 | 0.20 | 2.60 | 0.00 | - | 3 | 4 | 47.80% |
| CHKP240719P00125000 | 2024-02-14 10:51AM EDT | 125.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 1 | 10 | 29.13% |
| CHKP240719P00130000 | 2024-04-15 2:55PM EDT | 130.00 | 0.85 | 0.55 | 0.75 | 0.00 | - | 1 | 603 | 23.29% |
| CHKP240719P00135000 | 2024-04-19 12:27PM EDT | 135.00 | 1.10 | 0.90 | 1.15 | 0.00 | - | 1 | 4 | 21.09% |
| CHKP240719P00140000 | 2024-04-25 3:27PM EDT | 140.00 | 1.35 | 1.65 | 1.90 | 0.00 | - | 701 | 718 | 19.41% |
| CHKP240719P00145000 | 2024-04-25 12:09PM EDT | 145.00 | 2.35 | 3.00 | 3.10 | 0.00 | - | 28 | 48 | 17.71% |
| CHKP240719P00150000 | 2024-04-30 12:10PM EDT | 150.00 | 4.60 | 4.90 | 5.10 | 0.00 | - | 2 | 148 | 16.47% |
| CHKP240719P00155000 | 2024-04-26 1:55PM EDT | 155.00 | 6.20 | 7.80 | 8.50 | 0.00 | - | 10 | 38 | 17.41% |
| CHKP240719P00160000 | 2024-04-26 2:02PM EDT | 160.00 | 9.80 | 10.10 | 13.40 | 0.00 | - | 1 | 63 | 22.48% |
| CHKP240719P00165000 | 2024-04-22 3:32PM EDT | 165.00 | 9.20 | 14.30 | 18.00 | 0.00 | - | 35 | 53 | 25.35% |
| CHKP240719P00170000 | 2024-04-12 11:24AM EDT | 170.00 | 11.30 | 19.50 | 23.00 | 0.00 | - | 5 | 5 | 29.61% |
| CHKP240719P00175000 | 2024-05-01 3:41PM EDT | 175.00 | 24.60 | 24.10 | 28.00 | +12.30 | +100.00% | 15 | 4 | 33.56% |
| CHKP240719P00180000 | 2024-03-15 12:08PM EDT | 180.00 | 17.10 | 18.00 | 21.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.