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 | 0.00% |
| CHKP240517C00110000 | 2024-01-16 10:49AM EDT | 110.00 | 50.35 | 53.20 | 57.10 | 0.00 | - | 2 | 0 | 395.65% |
| CHKP240517C00120000 | 2023-11-09 12:37PM EDT | 120.00 | 25.50 | 28.60 | 32.00 | 0.00 | - | - | 2 | 97.36% |
| CHKP240517C00130000 | 2024-02-14 11:38AM EDT | 130.00 | 36.00 | 34.00 | 37.90 | 0.00 | - | 1 | 1 | 286.69% |
| CHKP240517C00135000 | 2024-04-17 2:52PM EDT | 135.00 | 24.48 | 15.30 | 18.90 | 0.00 | - | 1 | 23 | 58.74% |
| CHKP240517C00140000 | 2024-04-26 10:25AM EDT | 140.00 | 11.94 | 10.40 | 14.00 | 0.00 | - | 6 | 20 | 77.69% |
| CHKP240517C00145000 | 2024-04-30 10:34AM EDT | 145.00 | 5.90 | 5.50 | 9.00 | 0.00 | - | 3 | 18 | 57.69% |
| CHKP240517C00150000 | 2024-05-09 10:17AM EDT | 150.00 | 2.75 | 2.30 | 2.65 | -0.70 | -20.29% | 1 | 144 | 19.70% |
| CHKP240517C00155000 | 2024-05-10 3:15PM EDT | 155.00 | 0.45 | 0.20 | 0.40 | -0.30 | -40.00% | 10 | 729 | 17.09% |
| CHKP240517C00160000 | 2024-05-10 12:58PM EDT | 160.00 | 0.08 | 0.00 | 0.25 | -0.02 | -20.00% | 2 | 223 | 26.95% |
| CHKP240517C00165000 | 2024-05-03 11:32AM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 378 | 61.33% |
| CHKP240517C00170000 | 2024-05-07 2:31PM EDT | 170.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 274 | 52.15% |
| CHKP240517C00175000 | 2024-05-01 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 255 | 50.39% |
| CHKP240517C00180000 | 2024-05-02 12:21PM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 121 | 71.19% |
| CHKP240517C00185000 | 2024-04-11 12:53PM EDT | 185.00 | 0.55 | 0.00 | 2.10 | 0.00 | - | 9 | 163 | 100.73% |
| CHKP240517C00190000 | 2024-04-22 10:15AM EDT | 190.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 58 | 110.94% |
| CHKP240517C00195000 | 2024-03-11 12:01PM EDT | 195.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 18 | 19 | 92.29% |
| CHKP240517C00200000 | 2024-01-19 12:08PM EDT | 200.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 1 | 1 | 103.71% |
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 | 266.02% |
| CHKP240517P00095000 | 2023-10-05 9:30AM EDT | 95.00 | 0.90 | 0.15 | 4.10 | 0.00 | - | - | 1 | 248.73% |
| CHKP240517P00110000 | 2024-04-08 10:45AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 83.59% |
| CHKP240517P00115000 | 2024-04-25 9:34AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 52 | 73.44% |
| CHKP240517P00120000 | 2024-05-10 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 7 | 63.28% |
| CHKP240517P00125000 | 2024-04-24 3:33PM EDT | 125.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 1 | 25 | 82.03% |
| CHKP240517P00130000 | 2024-05-10 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | -0.13 | -72.22% | 2 | 44 | 25.00% |
| CHKP240517P00135000 | 2024-05-09 2:47PM EDT | 135.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 40 | 58.59% |
| CHKP240517P00140000 | 2024-05-07 3:54PM EDT | 140.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 2 | 190 | 38.23% |
| CHKP240517P00145000 | 2024-05-10 11:27AM EDT | 145.00 | 0.22 | 0.10 | 0.25 | +0.02 | +10.00% | 1 | 364 | 23.54% |
| CHKP240517P00150000 | 2024-05-08 11:09AM EDT | 150.00 | 0.25 | 0.65 | 0.80 | 0.00 | - | 6 | 351 | 16.31% |
| CHKP240517P00155000 | 2024-05-08 11:39AM EDT | 155.00 | 1.55 | 2.70 | 3.90 | 0.00 | - | 6 | 486 | 18.21% |
| CHKP240517P00160000 | 2024-05-09 1:49PM EDT | 160.00 | 6.95 | 6.50 | 9.90 | 0.00 | - | 2 | 22 | 48.71% |
| CHKP240517P00165000 | 2024-04-25 9:40AM EDT | 165.00 | 10.01 | 11.30 | 14.90 | 0.00 | - | 12 | 9 | 63.28% |
| CHKP240517P00170000 | 2024-05-09 3:51PM EDT | 170.00 | 17.60 | 16.40 | 19.90 | 0.00 | - | 6 | 25 | 76.42% |
| CHKP240517P00175000 | 2024-05-09 3:51PM EDT | 175.00 | 22.62 | 21.40 | 24.90 | 0.00 | - | 6 | 0 | 88.48% |
| CHKP240517P00180000 | 2024-05-08 3:44PM EDT | 180.00 | 25.31 | 26.70 | 29.90 | 0.00 | - | 9 | 9 | 99.76% |
| CHKP240517P00185000 | 2024-05-08 3:44PM EDT | 185.00 | 30.34 | 31.60 | 34.90 | 0.00 | - | - | 0 | 110.35% |
© 2024 Yahoo. All rights reserved.