CYBR - CyberArk Software Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR190719C000500002019-06-10 12:08AM EDT50.0026.1075.9078.100.00-020.00%
CYBR190719C000550002019-07-09 1:22PM EDT55.0074.1382.4084.700.00-10431.25%
CYBR190719C000600002019-06-13 3:55PM EDT60.0071.4070.7075.500.00-1260.00%
CYBR190719C000650002019-06-25 3:48PM EDT65.0060.5271.6074.600.00-10644.53%
CYBR190719C000700002019-06-07 11:02AM EDT70.0059.2556.1059.300.00-2550.00%
CYBR190719C000750002019-07-15 12:19PM EDT75.0068.0061.8064.800.00-20558.98%
CYBR190719C000800002019-07-01 10:45AM EDT80.0045.4056.8059.800.00-50509.08%
CYBR190719C000850002019-07-18 12:11PM EDT85.0052.2652.7054.10+9.40+21.93%140388.09%
CYBR190719C000900002019-07-18 12:11PM EDT90.0047.2346.8049.40+7.53+18.97%140381.84%
CYBR190719C000950002019-07-15 2:48PM EDT95.0046.5542.0044.800.00-10374.71%
CYBR190719C001000002019-07-18 11:51AM EDT100.0036.1038.3039.00-5.90-14.05%10208.98%
CYBR190719C001050002019-07-18 9:55AM EDT105.0033.9033.1034.40-2.16-5.99%10200.39%
CYBR190719C001100002019-07-18 11:39AM EDT110.0025.8028.1029.00-4.78-15.63%90118.75%
CYBR190719C001150002019-07-18 1:21PM EDT115.0023.7023.1024.10-2.34-8.99%30117.97%
CYBR190719C001180002019-07-09 2:35PM EDT118.0011.8319.7021.800.00-10126.95%
CYBR190719C001190002019-07-15 10:03AM EDT119.0020.2118.7020.800.00-60121.29%
CYBR190719C001200002019-07-17 2:37PM EDT120.0020.9318.2019.100.00-70103.13%
CYBR190719C001220002019-07-05 1:04PM EDT122.006.8915.7017.700.00-3099.61%
CYBR190719C001230002019-07-15 9:57AM EDT123.0013.3014.7016.300.00-10136.04%
CYBR190719C001240002019-07-11 10:08AM EDT124.007.0513.6015.700.00-1083.20%
CYBR190719C001250002019-07-18 12:30PM EDT125.0012.7013.5014.10-2.94-18.80%3092.58%
CYBR190719C001260002019-07-15 10:13AM EDT126.0014.1011.7013.600.00-1073.05%
CYBR190719C001270002019-07-16 1:59PM EDT127.0012.8010.9012.700.00-5081.25%
CYBR190719C001280002019-07-15 11:07AM EDT128.0014.859.8011.500.00-13063.09%
CYBR190719C001290002019-07-18 9:42AM EDT129.0010.909.0010.60+0.30+2.83%3069.82%
CYBR190719C001300002019-07-18 11:52AM EDT130.006.488.509.10-4.27-39.72%6064.06%
CYBR190719C001310002019-07-16 12:25PM EDT131.008.956.808.500.00-7088.57%
CYBR190719C001320002019-07-18 1:49PM EDT132.006.896.307.00-4.61-40.09%43061.91%
CYBR190719C001330002019-07-17 11:29AM EDT133.0010.545.306.200.00-2062.99%
CYBR190719C001340002019-07-17 10:22AM EDT134.008.454.605.100.00-2052.15%
CYBR190719C001350002019-07-18 1:43PM EDT135.003.713.504.00-1.95-34.45%77041.36%
CYBR190719C001360002019-07-18 12:54PM EDT136.002.302.853.20-4.12-64.17%27040.14%
CYBR190719C001370002019-07-18 11:23AM EDT137.001.402.052.35-3.79-73.03%9035.79%
CYBR190719C001380002019-07-18 1:41PM EDT138.001.301.401.75-4.10-75.93%22035.94%
CYBR190719C001390002019-07-18 12:33PM EDT139.000.600.951.15-2.00-76.92%130033.45%
CYBR190719C001400002019-07-18 1:22PM EDT140.000.510.600.80-1.69-76.82%149034.38%
CYBR190719C001410002019-07-18 1:22PM EDT141.000.350.350.50-1.20-77.42%31033.94%
CYBR190719C001450002019-07-18 1:43PM EDT145.000.080.000.15-0.22-73.33%118042.77%
CYBR190719C001500002019-07-18 1:22PM EDT150.000.010.000.05-0.08-88.89%426053.91%
CYBR190719C001550002019-07-18 1:43PM EDT155.000.050.000.100.00-12072.27%
CYBR190719C001600002019-07-15 10:57AM EDT160.000.150.000.150.00-26094.53%
CYBR190719C001650002019-06-24 10:04AM EDT165.000.280.000.650.00-2000142.68%
CYBR190719C001700002019-05-28 10:44AM EDT170.000.400.053.300.00-2036239.75%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR190719P000350002019-06-07 11:17AM EDT35.000.050.000.750.00-325924.22%
CYBR190719P000400002019-06-10 12:08AM EDT40.000.450.000.150.00-11675.00%
CYBR190719P000450002019-06-10 12:08AM EDT45.000.050.000.750.00-300300762.50%
CYBR190719P000500002019-06-07 11:02AM EDT50.000.050.000.750.00-2039695.70%
CYBR190719P000550002019-06-07 11:02AM EDT55.000.200.000.750.00-129635.16%
CYBR190719P000600002019-06-07 11:02AM EDT60.000.200.000.500.00-367544.53%
CYBR190719P000650002019-06-07 11:02AM EDT65.000.100.000.500.00-2202496.88%
CYBR190719P000700002019-06-07 11:02AM EDT70.000.060.000.750.00-792482.81%
CYBR190719P000750002019-06-07 11:02AM EDT75.000.050.000.750.00-3532439.45%
CYBR190719P000800002019-06-28 12:16PM EDT80.000.050.000.750.00-50398.44%
CYBR190719P000850002019-06-13 2:50PM EDT85.000.050.000.300.00-1920310.55%
CYBR190719P000900002019-07-12 2:03PM EDT90.000.050.000.750.00-20323.05%
CYBR190719P000950002019-07-09 2:28PM EDT95.000.110.000.050.00-40196.88%
CYBR190719P001000002019-07-09 12:16PM EDT100.000.100.000.750.00-10254.49%
CYBR190719P001050002019-07-15 10:41AM EDT105.000.080.000.750.00-540222.27%
CYBR190719P001100002019-07-16 9:30AM EDT110.000.100.000.750.00-100190.82%
CYBR190719P001150002019-07-12 3:31PM EDT115.000.070.000.750.00-80160.35%
CYBR190719P001180002019-07-09 3:02PM EDT118.000.250.000.650.00-20138.09%
CYBR190719P001190002019-07-10 3:48PM EDT119.000.120.000.750.00-10136.33%
CYBR190719P001200002019-07-18 9:31AM EDT120.000.050.000.250.00-200104.69%
CYBR190719P001210002019-07-17 9:58AM EDT121.000.050.000.750.00-100124.41%
CYBR190719P001220002019-07-12 2:13PM EDT122.000.180.000.750.00-50118.56%
CYBR190719P001230002019-07-15 9:43AM EDT123.000.060.000.150.00-5082.03%
CYBR190719P001240002019-07-16 9:37AM EDT124.000.050.000.750.00-60106.64%
CYBR190719P001250002019-07-17 2:31PM EDT125.000.050.000.050.00-4061.72%
CYBR190719P001260002019-07-17 10:22AM EDT126.000.050.000.750.00-10094.63%
CYBR190719P001270002019-07-15 3:25PM EDT127.000.080.000.750.00-10088.57%
CYBR190719P001280002019-07-16 1:48PM EDT128.000.050.000.750.00-2082.62%
CYBR190719P001290002019-07-18 1:10PM EDT129.000.050.000.100.00-2056.45%
CYBR190719P001300002019-07-18 10:34AM EDT130.000.130.000.50+0.06+85.71%3063.09%
CYBR190719P001310002019-07-16 3:55PM EDT131.000.120.050.150.00-10050.59%
CYBR190719P001320002019-07-18 1:20PM EDT132.000.080.000.15-0.02-20.00%2045.12%
CYBR190719P001330002019-07-18 12:15PM EDT133.000.110.050.15+0.04+57.14%1039.65%
CYBR190719P001340002019-07-18 1:10PM EDT134.000.200.050.20+0.09+81.82%13036.82%
CYBR190719P001350002019-07-18 1:30PM EDT135.000.300.100.45+0.15+100.00%43040.82%
CYBR190719P001360002019-07-18 1:30PM EDT136.000.450.200.50+0.20+80.00%52035.11%
CYBR190719P001370002019-07-17 2:29PM EDT137.000.400.350.450.00-60025.64%
CYBR190719P001380002019-07-17 3:46PM EDT138.000.520.750.950.00-38029.35%
CYBR190719P001390002019-07-17 2:20PM EDT139.001.100.850.000.00-3500.00%
CYBR190719P001400002019-07-18 1:33PM EDT140.002.201.752.10+1.00+83.33%27029.93%
CYBR190719P001410002019-07-18 9:57AM EDT141.002.101.752.10+0.40+23.53%2300.00%
CYBR190719P001450002019-07-18 11:38AM EDT145.008.806.006.80+4.40+100.00%21052.93%
CYBR190719P001600002019-06-07 11:17AM EDT160.0033.0029.1034.700.00-10440.48%