CYBR - CyberArk Software Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR190823C001100002019-08-16 3:24PM EDT110.005.825.206.60-1.18-16.86%4659.38%
CYBR190823C001140002019-08-16 10:08AM EDT114.003.802.704.10+0.90+31.03%21659.55%
CYBR190823C001150002019-08-16 3:30PM EDT115.002.592.552.95+0.49+23.33%93948.76%
CYBR190823C001160002019-08-16 2:46PM EDT116.002.262.052.40+0.51+29.14%82247.36%
CYBR190823C001170002019-08-16 1:51PM EDT117.002.141.652.05+0.64+42.67%496848.46%
CYBR190823C001180002019-08-16 2:40PM EDT118.001.611.301.65+0.26+19.26%2411647.75%
CYBR190823C001190002019-08-16 3:54PM EDT119.001.051.001.35+0.05+5.00%112047.95%
CYBR190823C001200002019-08-16 3:37PM EDT120.000.870.750.95+0.02+2.35%9014245.07%
CYBR190823C001210002019-08-16 3:39PM EDT121.000.640.600.80-0.01-1.54%452446.44%
CYBR190823C001220002019-08-16 3:29PM EDT122.000.500.450.65-0.05-9.09%155847.12%
CYBR190823C001230002019-08-16 11:38AM EDT123.000.570.300.65-0.08-12.31%17751.27%
CYBR190823C001240002019-08-16 1:24PM EDT124.000.450.250.50-0.05-10.00%105550.88%
CYBR190823C001250002019-08-16 11:14AM EDT125.000.400.200.45+0.10+33.33%98952.93%
CYBR190823C001260002019-08-16 12:14PM EDT126.000.310.150.30-0.02-6.06%13050.78%
CYBR190823C001270002019-08-16 12:14PM EDT127.000.220.100.25-0.58-72.50%61951.81%
CYBR190823C001280002019-08-15 10:31AM EDT128.000.300.050.250.00-22054.88%
CYBR190823C001290002019-08-13 1:50PM EDT129.000.640.000.200.00-1355.27%
CYBR190823C001300002019-08-16 2:41PM EDT130.000.140.050.15-0.12-46.15%1862850.98%
CYBR190823C001310002019-08-12 11:52AM EDT131.000.400.000.500.00-101663.97%
CYBR190823C001320002019-08-07 9:30AM EDT132.002.350.000.500.00-101766.89%
CYBR190823C001330002019-08-13 12:24PM EDT133.000.310.000.500.00-1369.73%
CYBR190823C001340002019-07-12 3:16PM EDT134.007.800.000.550.00-5073.93%
CYBR190823C001350002019-08-16 10:00AM EDT135.000.080.000.30-0.07-46.67%108368.36%
CYBR190823C001360002019-08-07 12:15PM EDT136.000.300.000.500.00-1678.03%
CYBR190823C001370002019-08-08 2:59PM EDT137.000.640.000.500.00--180.66%
CYBR190823C001380002019-07-30 11:50AM EDT138.009.850.000.500.00-12283.30%
CYBR190823C001390002019-08-07 3:02PM EDT139.000.420.000.800.00--194.63%
CYBR190823C001400002019-08-13 12:14PM EDT140.000.180.000.150.00-13572.27%
CYBR190823C001410002019-08-16 10:13AM EDT141.000.050.000.40-7.73-99.36%131487.30%
CYBR190823C001420002019-08-06 3:55PM EDT142.002.300.000.500.00-42093.55%
CYBR190823C001430002019-08-06 3:38PM EDT143.002.200.000.850.00-128106.74%
CYBR190823C001440002019-08-05 3:56PM EDT144.001.940.000.850.00-45109.38%
CYBR190823C001450002019-08-05 11:49AM EDT145.001.900.000.850.00-12111.91%
CYBR190823C001460002019-07-29 12:35PM EDT146.004.700.000.850.00-34114.55%
CYBR190823C001470002019-08-07 10:55AM EDT147.000.350.000.300.00-22096.88%
CYBR190823C001480002019-07-30 1:04PM EDT148.004.300.000.800.00-44118.07%
CYBR190823C001490002019-08-08 3:42PM EDT149.000.050.001.600.00-55140.23%
CYBR190823C001500002019-08-15 11:02AM EDT150.000.100.000.500.00-128112.60%
CYBR190823C001525002019-08-14 3:36PM EDT152.500.050.000.350.00-115111.33%
CYBR190823C001550002019-07-25 2:44PM EDT155.004.300.001.100.00--2143.55%
CYBR190823C001575002019-07-29 9:36AM EDT157.503.460.000.650.00-112135.06%
CYBR190823C001600002019-08-06 10:13AM EDT160.000.650.000.850.00-329147.46%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR190823P001050002019-08-15 3:56PM EDT105.000.940.100.600.00-101155.18%
CYBR190823P001090002019-08-09 2:58PM EDT109.000.650.500.950.00-1154.20%
CYBR190823P001100002019-08-16 11:11AM EDT110.000.600.701.15-1.55-72.09%23553.22%
CYBR190823P001120002019-08-16 3:15PM EDT112.001.291.201.60-1.41-52.22%6550.12%
CYBR190823P001130002019-08-16 12:07PM EDT113.001.201.501.90-2.30-65.71%11048.88%
CYBR190823P001140002019-08-16 1:21PM EDT114.001.601.902.20-1.00-38.46%111346.78%
CYBR190823P001150002019-08-16 3:59PM EDT115.002.502.302.65-2.30-47.92%232746.39%
CYBR190823P001160002019-08-16 2:52PM EDT116.003.002.853.20-1.97-39.64%242546.68%
CYBR190823P001180002019-08-08 12:23PM EDT118.003.604.005.100.00-5758.69%
CYBR190823P001190002019-08-16 3:35PM EDT119.005.004.705.70+1.00+25.00%9157.54%
CYBR190823P001200002019-08-16 3:57PM EDT120.005.755.406.00-1.45-20.14%133349.46%
CYBR190823P001220002019-08-09 11:56AM EDT122.005.306.308.300.00-3565.65%
CYBR190823P001230002019-08-16 11:16AM EDT123.007.007.308.60-4.30-38.05%31054.20%
CYBR190823P001240002019-08-07 11:43AM EDT124.009.198.609.900.00-101265.92%
CYBR190823P001250002019-08-16 3:52PM EDT125.0010.109.8010.70+2.80+38.36%121151.56%
CYBR190823P001260002019-08-15 3:40PM EDT126.0013.8110.0012.100.00-51379.20%
CYBR190823P001270002019-08-08 3:39PM EDT127.006.3110.8013.300.00-141988.18%
CYBR190823P001280002019-08-06 3:55PM EDT128.0014.7011.8014.100.00-2887.40%
CYBR190823P001290002019-08-07 11:43AM EDT129.0013.3012.7015.000.00-21088.77%
CYBR190823P001300002019-08-15 10:26AM EDT130.0016.3013.6016.200.00-12897.80%
CYBR190823P001320002019-07-22 1:46PM EDT132.002.9515.7018.000.00--5099.95%
CYBR190823P001330002019-08-14 1:10PM EDT133.0019.4016.7019.100.00-1654.30%
CYBR190823P001340002019-08-06 10:09AM EDT134.0018.3417.5019.800.00--1101.07%
CYBR190823P001350002019-07-26 1:09PM EDT135.002.6818.9020.900.00-101158.98%
CYBR190823P001360002019-08-09 11:05AM EDT136.0016.2519.7022.000.00-89113.97%
CYBR190823P001370002019-07-22 12:12AM EDT137.007.6020.5022.900.00--1114.21%
CYBR190823P001390002019-07-25 2:38PM EDT139.003.9022.7024.800.00-85117.38%
CYBR190823P001400002019-08-06 9:54AM EDT140.0015.1023.7026.000.00-31856.25%
CYBR190823P001410002019-07-29 9:56AM EDT141.007.4024.7026.800.00--10123.54%
CYBR190823P001420002019-07-29 9:56AM EDT142.0020.6025.7028.000.00-11160.16%
CYBR190823P001440002019-08-15 9:46AM EDT144.0029.9027.6030.000.00-20139.40%
CYBR190823P001480002019-08-02 9:31AM EDT148.0014.9031.6034.000.00--0151.12%
CYBR190823P001500002019-08-08 3:13PM EDT150.0027.0033.5035.800.00-100149.32%
CYBR190823P001750002019-08-08 6:03PM EDT175.0052.1058.6061.100.00---112.50%