CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240621C00090000 | 2024-04-11 2:54PM EDT | 90.00 | 163.69 | 142.50 | 146.10 | 0.00 | - | 15 | 16 | 0.00% |
| CYBR240621C00105000 | 2024-02-21 10:36AM EDT | 105.00 | 138.80 | 162.50 | 166.20 | 0.00 | - | - | 1 | 527.56% |
| CYBR240621C00120000 | 2023-10-02 10:54AM EDT | 120.00 | 54.50 | 50.00 | 53.10 | 0.00 | - | - | 0 | 0.00% |
| CYBR240621C00130000 | 2023-10-02 10:54AM EDT | 130.00 | 47.00 | 42.90 | 45.30 | 0.00 | - | - | 0 | 0.00% |
| CYBR240621C00140000 | 2023-10-27 1:35PM EDT | 140.00 | 34.20 | 59.30 | 62.50 | 0.00 | - | 6 | 0 | 0.00% |
| CYBR240621C00150000 | 2024-05-15 1:52PM EDT | 150.00 | 95.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CYBR240621C00155000 | 2024-02-08 10:52AM EDT | 155.00 | 103.50 | 109.80 | 113.80 | 0.00 | - | 4 | 6 | 321.84% |
| CYBR240621C00160000 | 2024-04-04 11:13AM EDT | 160.00 | 108.61 | 66.70 | 71.00 | 0.00 | - | 1 | 1 | 0.00% |
| CYBR240621C00170000 | 2024-05-20 3:59PM EDT | 170.00 | 80.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYBR240621C00175000 | 2024-02-08 10:42AM EDT | 175.00 | 83.90 | 90.70 | 94.70 | 0.00 | - | 1 | 8 | 272.30% |
| CYBR240621C00180000 | 2024-02-08 4:18PM EDT | 180.00 | 84.49 | 86.60 | 90.10 | 0.00 | - | 1 | 5 | 262.98% |
| CYBR240621C00185000 | 2024-05-16 2:30PM EDT | 185.00 | 60.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYBR240621C00190000 | 2023-12-05 10:39AM EDT | 190.00 | 32.37 | 38.30 | 41.10 | 0.00 | - | 8 | 24 | 0.00% |
| CYBR240621C00195000 | 2024-05-15 10:05AM EDT | 195.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CYBR240621C00200000 | 2024-04-30 2:19PM EDT | 200.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYBR240621C00210000 | 2024-05-14 9:55AM EDT | 210.00 | 31.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYBR240621C00220000 | 2024-05-20 3:59PM EDT | 220.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYBR240621C00230000 | 2024-05-24 12:48PM EDT | 230.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CYBR240621C00240000 | 2024-05-28 3:49PM EDT | 240.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 0.78% |
| CYBR240621C00250000 | 2024-05-28 3:52PM EDT | 250.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| CYBR240621C00260000 | 2024-05-28 2:57PM EDT | 260.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| CYBR240621C00270000 | 2024-05-28 3:18PM EDT | 270.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CYBR240621C00280000 | 2024-05-24 1:37PM EDT | 280.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CYBR240621C00290000 | 2024-05-24 3:04PM EDT | 290.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CYBR240621C00300000 | 2024-05-28 9:42AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CYBR240621C00310000 | 2024-04-24 9:48AM EDT | 310.00 | 2.40 | 0.00 | 2.20 | 0.00 | - | 52 | 55 | 65.50% |
| CYBR240621C00320000 | 2024-05-06 3:50PM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CYBR240621C00330000 | 2024-05-02 9:32AM EDT | 330.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CYBR240621C00340000 | 2024-05-10 9:33AM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CYBR240621C00350000 | 2024-05-01 12:08PM EDT | 350.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CYBR240621C00360000 | 2024-04-19 12:19PM EDT | 360.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 50 | 48 | 84.67% |
| CYBR240621C00370000 | 2024-02-16 3:30PM EDT | 370.00 | 1.85 | 1.30 | 1.80 | 0.00 | - | 1 | 1 | 103.59% |
| CYBR240621C00380000 | 2024-02-13 11:39AM EDT | 380.00 | 1.70 | 1.05 | 2.35 | 0.00 | - | 1 | 1 | 110.30% |
| CYBR240621C00400000 | 2024-05-16 11:58AM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CYBR240621C00410000 | 2024-02-21 1:29PM EDT | 410.00 | 0.35 | 0.20 | 0.95 | 0.00 | - | - | 7 | 102.78% |
| CYBR240621C00420000 | 2024-05-16 10:24AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240621P00080000 | 2023-11-20 10:32AM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 196.88% |
| CYBR240621P00105000 | 2024-02-08 10:30AM EDT | 105.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 4 | 150.68% |
| CYBR240621P00110000 | 2023-10-26 10:01AM EDT | 110.00 | 4.50 | 0.50 | 2.50 | 0.00 | - | - | 0 | 181.40% |
| CYBR240621P00115000 | 2024-04-11 10:32AM EDT | 115.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 16 | 146.58% |
| CYBR240621P00120000 | 2023-12-27 11:02AM EDT | 120.00 | 0.95 | 0.15 | 0.85 | 0.00 | - | 8 | 24 | 133.89% |
| CYBR240621P00125000 | 2024-02-02 11:06AM EDT | 125.00 | 0.46 | 0.00 | 1.30 | 0.00 | - | 2 | 12 | 132.32% |
| CYBR240621P00130000 | 2024-02-08 12:30PM EDT | 130.00 | 0.33 | 0.00 | 1.30 | 0.00 | - | 1 | 38 | 125.10% |
| CYBR240621P00135000 | 2024-01-25 3:45PM EDT | 135.00 | 0.76 | 0.10 | 0.75 | 0.00 | - | 4 | 2 | 110.16% |
| CYBR240621P00140000 | 2023-12-20 2:50PM EDT | 140.00 | 1.87 | 0.95 | 1.70 | 0.00 | - | 3 | 55 | 127.71% |
| CYBR240621P00145000 | 2024-02-21 12:29PM EDT | 145.00 | 0.61 | 0.00 | 0.95 | 0.00 | - | 2 | 22 | 99.56% |
| CYBR240621P00150000 | 2024-01-25 1:14PM EDT | 150.00 | 1.32 | 0.40 | 0.90 | 0.00 | - | 2 | 53 | 98.73% |
| CYBR240621P00155000 | 2023-11-29 12:13PM EDT | 155.00 | 4.90 | 2.80 | 3.00 | 0.00 | - | 1 | 307 | 128.83% |
| CYBR240621P00160000 | 2024-01-24 11:42AM EDT | 160.00 | 1.73 | 0.50 | 1.20 | 0.00 | - | 9 | 75 | 91.26% |
| CYBR240621P00165000 | 2024-05-03 3:50PM EDT | 165.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CYBR240621P00170000 | 2024-05-24 12:09PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CYBR240621P00175000 | 2024-05-07 3:11PM EDT | 175.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CYBR240621P00180000 | 2024-05-07 3:11PM EDT | 180.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CYBR240621P00185000 | 2024-05-17 9:59AM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CYBR240621P00190000 | 2024-05-14 3:12PM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CYBR240621P00195000 | 2024-05-17 10:03AM EDT | 195.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CYBR240621P00200000 | 2024-05-21 12:45PM EDT | 200.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CYBR240621P00210000 | 2024-05-28 12:41PM EDT | 210.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CYBR240621P00220000 | 2024-05-28 1:39PM EDT | 220.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CYBR240621P00230000 | 2024-05-28 3:52PM EDT | 230.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CYBR240621P00240000 | 2024-05-28 11:16AM EDT | 240.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CYBR240621P00250000 | 2024-05-21 3:24PM EDT | 250.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CYBR240621P00260000 | 2024-05-21 3:17PM EDT | 260.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CYBR240621P00270000 | 2024-04-26 10:18AM EDT | 270.00 | 28.20 | 27.70 | 31.20 | 0.00 | - | 2 | 125 | 0.00% |
| CYBR240621P00280000 | 2024-05-23 9:58AM EDT | 280.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CYBR240621P00290000 | 2024-04-09 3:20PM EDT | 290.00 | 38.38 | 54.90 | 58.70 | 0.00 | - | 1 | 0 | 78.22% |
| CYBR240621P00300000 | 2024-02-09 12:51PM EDT | 300.00 | 34.90 | 43.40 | 45.20 | 0.00 | - | 2 | 2 | 0.00% |
| CYBR240621P00310000 | 2024-03-08 12:44PM EDT | 310.00 | 49.20 | 53.50 | 56.20 | 0.00 | - | 1 | 4 | 0.00% |
| CYBR240621P00330000 | 2024-01-02 10:31AM EDT | 330.00 | 120.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CYBR240621P00380000 | 2024-02-21 10:30AM EDT | 380.00 | 151.80 | 110.30 | 114.20 | 0.00 | - | - | 0 | 0.00% |
| CYBR240621P00390000 | 2024-02-21 10:36AM EDT | 390.00 | 150.30 | 120.60 | 124.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.