CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240920C00120000 | 2024-02-21 10:30AM EDT | 120.00 | 115.50 | 149.30 | 153.20 | 0.00 | - | - | 0 | 217.27% |
| CYBR240920C00140000 | 2024-01-24 11:43AM EDT | 140.00 | 106.27 | 118.50 | 123.40 | 0.00 | - | - | 1 | 149.19% |
| CYBR240920C00195000 | 2024-02-06 3:28PM EDT | 195.00 | 58.10 | 77.30 | 79.90 | 0.00 | - | 1 | 3 | 115.18% |
| CYBR240920C00200000 | 2024-05-02 12:43PM EDT | 200.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYBR240920C00210000 | 2024-03-07 1:28PM EDT | 210.00 | 66.50 | 59.70 | 62.40 | 0.00 | - | 1 | 7 | 92.77% |
| CYBR240920C00220000 | 2024-05-14 3:20PM EDT | 220.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CYBR240920C00230000 | 2024-05-21 10:57AM EDT | 230.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYBR240920C00240000 | 2024-05-21 3:24PM EDT | 240.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| CYBR240920C00250000 | 2024-05-24 1:52PM EDT | 250.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CYBR240920C00260000 | 2024-05-17 3:53PM EDT | 260.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CYBR240920C00270000 | 2024-05-23 3:15PM EDT | 270.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CYBR240920C00280000 | 2024-05-20 10:19AM EDT | 280.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CYBR240920C00290000 | 2024-05-28 9:47AM EDT | 290.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| CYBR240920C00300000 | 2024-05-22 3:19PM EDT | 300.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CYBR240920C00310000 | 2024-05-06 2:20PM EDT | 310.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CYBR240920C00320000 | 2024-05-24 12:14PM EDT | 320.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| CYBR240920C00330000 | 2024-03-21 9:59AM EDT | 330.00 | 14.50 | 3.10 | 3.60 | 0.00 | - | 1 | 18 | 46.45% |
| CYBR240920C00340000 | 2024-04-09 2:40PM EDT | 340.00 | 6.90 | 0.50 | 3.10 | 0.00 | - | 1 | 8 | 47.41% |
| CYBR240920C00350000 | 2024-05-17 1:24PM EDT | 350.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CYBR240920C00360000 | 2024-04-15 12:57PM EDT | 360.00 | 2.45 | 0.30 | 2.85 | 0.00 | - | - | 1 | 51.56% |
| CYBR240920C00380000 | 2024-04-04 10:13AM EDT | 380.00 | 4.60 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 51.26% |
| CYBR240920C00390000 | 2024-05-01 2:44PM EDT | 390.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CYBR240920C00400000 | 2024-02-14 2:56PM EDT | 400.00 | 3.40 | 3.20 | 3.60 | 0.00 | - | 1 | 1 | 63.16% |
| CYBR240920C00420000 | 2024-03-21 10:00AM EDT | 420.00 | 3.10 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 50.65% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240920P00115000 | 2024-02-20 1:47PM EDT | 115.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 61.82% |
| CYBR240920P00120000 | 2024-01-11 10:30AM EDT | 120.00 | 1.85 | 0.05 | 2.60 | 0.00 | - | 10 | 10 | 72.75% |
| CYBR240920P00125000 | 2024-05-22 11:19AM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CYBR240920P00130000 | 2024-01-11 10:30AM EDT | 130.00 | 2.55 | 0.25 | 2.75 | 0.00 | - | 1 | 2 | 66.98% |
| CYBR240920P00165000 | 2024-01-18 3:41PM EDT | 165.00 | 5.40 | 2.30 | 3.40 | 0.00 | - | 5 | 0 | 51.73% |
| CYBR240920P00170000 | 2024-02-01 3:01PM EDT | 170.00 | 4.64 | 2.50 | 3.00 | 0.00 | - | 10 | 18 | 49.13% |
| CYBR240920P00175000 | 2024-01-19 1:12PM EDT | 175.00 | 7.30 | 3.20 | 3.50 | 0.00 | - | 10 | 6 | 48.04% |
| CYBR240920P00180000 | 2024-04-10 9:41AM EDT | 180.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| CYBR240920P00185000 | 2024-05-13 3:04PM EDT | 185.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CYBR240920P00190000 | 2024-05-22 11:19AM EDT | 190.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CYBR240920P00200000 | 2024-05-28 12:53PM EDT | 200.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CYBR240920P00210000 | 2024-05-24 11:32AM EDT | 210.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CYBR240920P00220000 | 2024-05-21 12:21PM EDT | 220.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CYBR240920P00230000 | 2024-05-24 11:32AM EDT | 230.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CYBR240920P00240000 | 2024-05-17 3:32PM EDT | 240.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CYBR240920P00250000 | 2024-05-17 3:46PM EDT | 250.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CYBR240920P00260000 | 2024-05-17 3:41PM EDT | 260.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CYBR240920P00270000 | 2024-05-15 11:20AM EDT | 270.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CYBR240920P00280000 | 2024-02-26 2:36PM EDT | 280.00 | 37.10 | 34.90 | 36.30 | 0.00 | - | 6 | 17 | 0.00% |
| CYBR240920P00290000 | 2024-02-12 4:52PM EDT | 290.00 | 38.80 | 42.60 | 45.90 | 0.00 | - | 15 | 16 | 0.00% |
| CYBR240920P00300000 | 2024-02-21 10:30AM EDT | 300.00 | 74.00 | 43.90 | 47.30 | 0.00 | - | 1 | 195 | 0.00% |
| CYBR240920P00340000 | 2024-05-02 9:33AM EDT | 340.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CYBR240920P00410000 | 2024-02-21 10:36AM EDT | 410.00 | 170.30 | 140.30 | 143.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.