Advertisement
U.S. markets closed

CyberArk Software Ltd. (CYBR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
265.63+2.45 (+0.93%)
At close: 04:00PM EDT
264.60 -1.03 (-0.39%)
After hours: 06:28PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR240419C000750002024-01-02 10:30AM EDT75.00139.600.000.000.00-140.00%
CYBR240419C000800002024-01-02 10:30AM EDT80.00134.800.000.000.00-140.00%
CYBR240419C000900002024-02-21 10:36AM EDT90.00152.70176.90179.500.00-117281.40%
CYBR240419C001100002024-01-02 10:30AM EDT110.00105.30124.40129.000.00--10.00%
CYBR240419C001200002024-01-25 11:08AM EDT120.00113.24134.50139.000.00-500.00%
CYBR240419C001250002023-10-26 1:02PM EDT125.0040.4069.5073.000.00-100.00%
CYBR240419C001350002024-02-08 10:30AM EDT135.00136.60128.00131.800.00--1157.57%
CYBR240419C001400002024-02-09 4:36PM EDT140.00141.00123.40126.400.00-50308139.16%
CYBR240419C001450002024-02-21 10:30AM EDT145.0087.50122.20125.300.00--0176.95%
CYBR240419C001500002024-03-14 11:50AM EDT150.00107.15114.20118.000.00-56115.92%
CYBR240419C001550002023-11-02 9:49AM EDT155.0031.6550.0054.200.00-120.00%
CYBR240419C001600002023-11-02 9:33AM EDT160.0028.0047.4049.400.00-1100.00%
CYBR240419C001650002023-12-29 12:23PM EDT165.0057.4072.0075.300.00-20220.00%
CYBR240419C001700002024-02-21 1:04PM EDT170.0075.1897.30100.500.00-248139.62%
CYBR240419C001750002024-02-21 1:02PM EDT175.0072.4092.3095.500.00-137132.37%
CYBR240419C001800002024-02-21 1:04PM EDT180.0065.5987.4090.500.00-373125.81%
CYBR240419C001850002024-03-14 3:59PM EDT185.0074.8379.2083.000.00-15577.64%
CYBR240419C001900002024-03-28 1:57PM EDT190.0077.8074.2078.10+2.80+3.73%23873.97%
CYBR240419C001950002024-02-13 4:33PM EDT195.0069.9463.4067.200.00-2230.00%
CYBR240419C002000002024-03-12 11:22AM EDT200.0064.6964.3068.200.00-413766.36%
CYBR240419C002100002024-03-06 3:06PM EDT210.0051.4654.5057.500.00-212151.56%
CYBR240419C002200002024-02-28 3:56PM EDT220.0045.0044.5048.200.00-111567.68%
CYBR240419C002300002024-03-08 11:07AM EDT230.0043.1534.8037.900.00-16153.71%
CYBR240419C002400002024-03-25 3:12PM EDT240.0028.0026.8028.400.00-19645.39%
CYBR240419C002500002024-03-28 10:45AM EDT250.0023.5018.6019.70+1.48+6.72%327639.64%
CYBR240419C002600002024-03-28 11:03AM EDT260.0014.8011.9012.40+2.94+24.79%1323336.20%
CYBR240419C002700002024-03-28 3:27PM EDT270.007.006.807.20+0.60+9.37%4126635.16%
CYBR240419C002800002024-03-28 3:37PM EDT280.004.003.603.90+0.26+6.95%3520635.14%
CYBR240419C002900002024-03-28 11:22AM EDT290.002.401.602.00+0.47+24.35%314035.58%
CYBR240419C003000002024-03-28 12:02PM EDT300.001.300.851.00+0.40+44.44%514636.35%
CYBR240419C003100002024-03-27 10:03AM EDT310.000.780.400.65+0.48+160.00%16939.40%
CYBR240419C003200002024-03-27 2:25PM EDT320.000.220.050.500.00-11043.31%
CYBR240419C003300002024-03-26 3:51PM EDT330.000.250.050.300.00-28144.87%
CYBR240419C003500002024-03-13 9:56AM EDT350.000.250.000.750.00--156.64%
CYBR240419C003600002024-03-18 2:31PM EDT360.000.300.000.050.00-517847.27%
CYBR240419C003700002024-03-21 11:54AM EDT370.000.100.000.750.00-1265.82%
CYBR240419C003800002024-03-21 12:40PM EDT380.000.090.000.750.00-121370.17%
CYBR240419C003900002024-03-21 12:21PM EDT390.000.100.000.750.00-203674.37%
CYBR240419C004000002024-03-21 11:51AM EDT400.000.050.000.100.00--161.52%
CYBR240419C004100002024-03-21 12:29PM EDT410.000.050.000.100.00-212764.84%
CYBR240419C004200002024-03-21 12:14PM EDT420.000.100.000.100.00--667.97%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR240419P001100002023-11-28 10:50AM EDT110.000.250.000.600.00-11161.13%
CYBR240419P001150002023-10-23 2:33PM EDT115.003.150.000.650.00-23155.27%
CYBR240419P001200002024-02-15 4:05PM EDT120.000.040.000.050.00-511110.94%
CYBR240419P001250002024-03-21 3:04PM EDT125.000.030.000.350.00-130129.88%
CYBR240419P001300002024-01-18 10:30AM EDT130.000.550.001.300.00-133149.22%
CYBR240419P001350002023-11-08 11:09AM EDT135.003.200.701.250.00-647152.39%
CYBR240419P001400002023-12-15 4:09PM EDT140.001.010.000.750.00-442124.12%
CYBR240419P001450002023-11-08 1:45PM EDT145.004.701.451.850.00-3149153.08%
CYBR240419P001500002024-02-15 4:37PM EDT150.000.200.000.750.00-154112.01%
CYBR240419P001550002024-02-15 4:37PM EDT155.000.300.000.050.00-12677.34%
CYBR240419P001600002024-02-26 1:35PM EDT160.000.200.002.150.00-390120.61%
CYBR240419P001650002024-02-21 4:59PM EDT165.000.300.000.650.00-14593.21%
CYBR240419P001700002024-03-12 1:31PM EDT170.000.110.001.050.00-16594.97%
CYBR240419P001750002024-01-05 11:07AM EDT175.003.600.401.350.00-14198.19%
CYBR240419P001800002024-02-01 12:42PM EDT180.001.350.000.750.00-103779.79%
CYBR240419P001850002024-03-06 10:32AM EDT185.000.700.001.350.00-14782.81%
CYBR240419P001900002024-02-14 11:08AM EDT190.000.550.000.750.00-4012970.02%
CYBR240419P001950002024-03-12 3:37PM EDT195.000.230.001.350.00-34672.51%
CYBR240419P002000002024-03-22 3:58PM EDT200.000.100.000.100.00-210550.00%
CYBR240419P002100002024-03-21 3:51PM EDT210.000.150.001.350.00-127157.72%
CYBR240419P002200002024-03-26 3:31PM EDT220.000.270.051.450.00-314257.62%
CYBR240419P002300002024-03-28 11:55AM EDT230.000.390.250.90-0.26-40.00%1115741.55%
CYBR240419P002400002024-03-28 12:43PM EDT240.000.951.101.30-0.52-35.37%1313935.28%
CYBR240419P002500002024-03-28 3:46PM EDT250.002.802.652.95-0.60-17.65%5735034.07%
CYBR240419P002600002024-03-28 12:16PM EDT260.005.155.606.00-1.50-22.56%6122233.12%
CYBR240419P002700002024-03-28 12:16PM EDT270.009.6510.5010.90-3.35-25.77%569632.56%
CYBR240419P002800002024-03-21 12:38PM EDT280.0017.3017.1017.90+3.50+25.36%14033.47%
CYBR240419P002900002024-03-19 3:08PM EDT290.0028.4025.0026.500.00-13436.38%
CYBR240419P003200002024-02-09 11:17AM EDT320.0045.2054.1057.700.00--055.20%
CYBR240419P003400002024-02-13 11:03AM EDT340.0073.8481.3084.700.00--0113.76%
CYBR240419P003500002024-02-08 10:30AM EDT350.0079.8083.9087.400.00--070.97%
CYBR240419P003800002024-02-21 10:30AM EDT380.00151.80110.30114.100.00--00.00%
CYBR240419P004000002024-02-21 10:30AM EDT400.00175.10130.30134.200.00--00.00%