NasdaqGS - Nasdaq Real Time Price • USD
Check Point Software Technologies Ltd. (CHKP)
As of 12:46 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240517C00070000 | 11/15/2023 4:19 PM | 70 | 73.40 | 75.30 | 80.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| CHKP240517C00110000 | 1/16/2024 2:49 PM | 110 | 50.35 | 53.20 | 57.10 | 0.00 | 0.00% | 2 | 0 | 211.35% |
| CHKP240517C00120000 | 11/9/2023 4:37 PM | 120 | 25.50 | 28.60 | 32.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| CHKP240517C00130000 | 2/14/2024 3:38 PM | 130 | 36.00 | 34.00 | 37.90 | 0.00 | 0.00% | 1 | 1 | 152.78% |
| CHKP240517C00135000 | 4/17/2024 6:52 PM | 135 | 24.48 | 18.00 | 21.70 | 0.00 | 0.00% | 1 | 23 | 60.67% |
| CHKP240517C00140000 | 4/24/2024 6:49 PM | 140 | 22.35 | 14.90 | 16.00 | 0.00 | 0.00% | 6 | 20 | 43.07% |
| CHKP240517C00145000 | 4/19/2024 2:10 PM | 145 | 14.80 | 10.40 | 11.00 | 0.00 | 0.00% | 10 | 18 | 32.80% |
| CHKP240517C00150000 | 4/25/2024 4:19 PM | 150 | 6.00 | 5.80 | 6.60 | -8.80 | -59.46% | 22 | 146 | 26.27% |
| CHKP240517C00155000 | 4/25/2024 3:29 PM | 155 | 3.40 | 3.10 | 3.50 | -3.88 | -53.30% | 14 | 130 | 24.40% |
| CHKP240517C00160000 | 4/25/2024 4:06 PM | 160 | 1.45 | 1.30 | 1.55 | -4.20 | -74.34% | 183 | 401 | 23.41% |
| CHKP240517C00165000 | 4/25/2024 2:35 PM | 165 | 0.60 | 0.45 | 0.60 | -2.70 | -81.82% | 175 | 538 | 23.29% |
| CHKP240517C00170000 | 4/25/2024 3:28 PM | 170 | 0.20 | 0.10 | 0.25 | -1.60 | -88.89% | 21 | 268 | 24.44% |
| CHKP240517C00175000 | 4/25/2024 3:09 PM | 175 | 0.05 | 0.05 | 0.30 | -0.82 | -94.25% | 2 | 291 | 31.15% |
| CHKP240517C00180000 | 4/25/2024 3:22 PM | 180 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 21 | 142 | 32.18% |
| CHKP240517C00185000 | 4/11/2024 4:53 PM | 185 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 163 | 50.64% |
| CHKP240517C00190000 | 4/22/2024 2:15 PM | 190 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 58 | 56.06% |
| CHKP240517C00195000 | 3/11/2024 4:01 PM | 195 | 0.40 | 0.10 | 0.50 | 0.00 | 0.00% | 18 | 19 | 51.03% |
| CHKP240517C00200000 | 1/19/2024 4:08 PM | 200 | 0.45 | 0.25 | 0.50 | 0.00 | 0.00% | 1 | 1 | 57.67% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240517P00070000 | 10/25/2023 6:57 PM | 70 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 159.77% |
| CHKP240517P00095000 | 10/5/2023 1:30 PM | 95 | 0.90 | 0.15 | 4.10 | 0.00 | 0.00% | - | 1 | 150.59% |
| CHKP240517P00110000 | 4/8/2024 2:45 PM | 110 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 51.95% |
| CHKP240517P00115000 | 4/25/2024 1:34 PM | 115 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 46 | 6 | 49.61% |
| CHKP240517P00120000 | 1/30/2024 2:47 PM | 120 | 0.55 | 0.00 | 2.35 | 0.00 | 0.00% | 1 | 6 | 76.88% |
| CHKP240517P00125000 | 4/24/2024 7:33 PM | 125 | 0.08 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 25 | 43.36% |
| CHKP240517P00130000 | 3/8/2024 8:42 PM | 130 | 0.50 | 0.10 | 0.75 | 0.00 | 0.00% | 2 | 45 | 51.03% |
| CHKP240517P00135000 | 4/19/2024 3:06 PM | 135 | 0.30 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 39 | 35.06% |
| CHKP240517P00140000 | 4/15/2024 6:55 PM | 140 | 0.80 | 0.25 | 0.40 | 0.00 | 0.00% | 1 | 32 | 28.32% |
| CHKP240517P00145000 | 4/25/2024 3:24 PM | 145 | 0.65 | 0.65 | 0.75 | 0.15 | 30.00% | 4 | 363 | 24.71% |
| CHKP240517P00150000 | 4/25/2024 4:09 PM | 150 | 1.80 | 1.50 | 1.70 | 0.65 | 56.52% | 28 | 340 | 22.79% |
| CHKP240517P00155000 | 4/25/2024 3:13 PM | 155 | 3.60 | 3.20 | 3.70 | 1.25 | 53.19% | 15 | 518 | 21.99% |
| CHKP240517P00160000 | 4/25/2024 1:45 PM | 160 | 7.90 | 6.20 | 7.00 | 3.80 | 92.68% | 3 | 73 | 22.46% |
| CHKP240517P00165000 | 4/25/2024 1:37 PM | 165 | 10.01 | 9.00 | 11.20 | 3.39 | 51.21% | 12 | 119 | 23.61% |
| CHKP240517P00170000 | 4/12/2024 4:29 PM | 170 | 9.96 | 14.10 | 17.30 | 0.00 | 0.00% | 2 | 77 | 42.43% |
| CHKP240517P00175000 | 4/24/2024 6:16 PM | 175 | 14.20 | 19.10 | 22.10 | 0.00 | 0.00% | 3 | 43 | 47.93% |
| CHKP240517P00180000 | 4/4/2024 2:09 PM | 180 | 16.00 | 24.40 | 27.70 | 0.00 | 0.00% | 5 | 12 | 61.06% |
Related Tickers
CYBR CyberArk Software Ltd.
244.44
-0.04%
QLYS Qualys, Inc.
168.97
-1.82%
FTNT Fortinet, Inc.
63.62
-2.80%
VRSN VeriSign, Inc.
183.30
-1.21%
TENB Tenable Holdings, Inc.
45.33
-2.35%
AKAM Akamai Technologies, Inc.
100.97
-1.19%
DOX Amdocs Limited
85.70
-1.20%
FFIV F5, Inc.
181.82
-0.29%
RPD Rapid7, Inc.
45.80
-1.48%
S SentinelOne, Inc.
21.08
-2.27%