CYBR - CyberArk Software Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR191025C000900002019-10-08 10:05AM EDT90.0013.608.409.400.00--1049.02%
CYBR191025C000930002019-09-30 11:42AM EDT93.008.245.906.500.00--1039.89%
CYBR191025C000970002019-09-27 2:45PM EDT97.006.252.753.100.00-2233.30%
CYBR191025C000980002019-09-17 9:55AM EDT98.008.503.804.400.00--1163.87%
CYBR191025C000985002019-09-16 12:09AM EDT98.505.203.804.000.00--165.04%
CYBR191025C000990002019-10-18 10:49AM EDT99.001.751.802.05-1.95-52.70%32135.79%
CYBR191025C001000002019-10-18 10:31AM EDT100.001.901.301.50-1.10-36.67%2011634.20%
CYBR191025C001010002019-10-17 2:29PM EDT101.001.970.951.200.00-2835.79%
CYBR191025C001020002019-10-18 10:03AM EDT102.001.300.650.85-0.30-18.75%203034.96%
CYBR191025C001030002019-10-17 11:28AM EDT103.001.300.450.650.00-226735.94%
CYBR191025C001040002019-10-11 9:35AM EDT104.003.200.350.450.00-11435.65%
CYBR191025C001050002019-10-18 10:05AM EDT105.000.300.200.35-0.50-62.50%1013837.01%
CYBR191025C001060002019-10-17 12:11PM EDT106.000.490.100.250.00-144837.40%
CYBR191025C001070002019-10-16 2:44PM EDT107.000.640.050.200.00-2438.97%
CYBR191025C001080002019-10-18 10:17AM EDT108.000.180.050.20-0.11-37.93%52642.48%
CYBR191025C001090002019-10-15 3:31PM EDT109.001.030.000.250.00-155848.34%
CYBR191025C001100002019-10-18 10:17AM EDT110.000.080.100.15-0.07-46.67%27146.29%
CYBR191025C001110002019-10-16 2:39PM EDT111.000.200.051.300.00-42071.92%
CYBR191025C001120002019-10-17 10:13AM EDT112.000.100.000.400.00-111255.66%
CYBR191025C001130002019-10-15 12:02PM EDT113.000.330.001.050.00--11074.12%
CYBR191025C001140002019-10-15 1:14PM EDT114.000.300.001.100.00-11678.61%
CYBR191025C001150002019-10-11 10:47AM EDT115.000.530.101.500.00-42191.21%
CYBR191025C001160002019-10-16 1:13PM EDT116.000.140.101.450.00-101593.95%
CYBR191025C001170002019-10-03 10:53AM EDT117.000.600.001.450.00-5995.65%
CYBR191025C001180002019-09-23 1:03PM EDT118.001.060.100.500.00-2379.98%
CYBR191025C001190002019-09-23 11:44AM EDT119.000.900.000.800.00--1088.38%
CYBR191025C001200002019-10-02 11:10AM EDT120.000.150.101.450.00-210107.72%
CYBR191025C001250002019-09-30 10:53AM EDT125.000.340.101.450.00--1123.63%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR191025P000800002019-09-16 12:09AM EDT80.000.600.001.600.00--1125.39%
CYBR191025P000850002019-09-16 12:09AM EDT85.001.000.001.750.00--5101.03%
CYBR191025P000900002019-10-17 3:36PM EDT90.000.500.100.350.00-42455.18%
CYBR191025P000930002019-10-18 10:31AM EDT93.000.300.400.55+0.03+11.11%15547.56%
CYBR191025P000950002019-10-18 10:44AM EDT95.000.800.650.85+0.42+110.53%1514444.34%
CYBR191025P000960002019-10-17 3:07PM EDT96.000.420.901.200.00-921245.85%
CYBR191025P000980002019-10-17 3:42PM EDT98.000.731.701.950.00-62645.83%
CYBR191025P000985002019-10-17 1:59PM EDT98.501.201.902.15+0.05+4.35%10845.34%
CYBR191025P000990002019-10-18 10:38AM EDT99.001.822.102.40+0.52+40.00%10545.46%
CYBR191025P001000002019-10-18 10:05AM EDT100.002.152.702.95+0.50+30.30%547345.80%
CYBR191025P001010002019-10-18 9:46AM EDT101.001.923.203.70-0.23-10.70%242048.71%
CYBR191025P001020002019-10-18 10:36AM EDT102.003.504.004.40+1.12+47.06%202949.76%
CYBR191025P001030002019-10-11 2:46PM EDT103.002.554.605.200.00-2551.90%
CYBR191025P001040002019-10-15 3:29PM EDT104.003.575.506.00+1.57+78.50%1453.35%
CYBR191025P001050002019-10-17 1:40PM EDT105.004.716.307.100.00-114851.61%
CYBR191025P001060002019-10-16 3:58PM EDT106.004.707.207.900.00-1352.54%
CYBR191025P001080002019-09-16 12:09AM EDT108.005.674.104.500.00--20.00%
CYBR191025P001090002019-09-16 12:09AM EDT109.004.804.705.200.00--10.00%
CYBR191025P001100002019-10-17 3:53PM EDT110.008.2010.8012.000.00-101364.89%
CYBR191025P001130002019-10-10 10:24AM EDT113.0012.5912.5015.100.00--097.85%
CYBR191025P001150002019-10-09 11:46AM EDT115.009.9115.3017.500.00-102083.30%
CYBR191025P001230002019-09-25 11:47AM EDT123.0022.8022.2026.100.00-2796.29%
CYBR191025P001250002019-09-16 12:09AM EDT125.0026.8021.6025.900.00--079.69%