CYBR - CyberArk Software Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR190830C001100002019-08-21 2:36PM EDT110.0010.207.209.600.00-13757.72%
CYBR190830C001130002019-08-19 12:08AM EDT113.004.004.807.100.00--552.10%
CYBR190830C001140002019-08-22 10:30AM EDT114.004.704.906.400.00-11257.40%
CYBR190830C001150002019-08-22 1:48PM EDT115.004.304.304.700.00-208251.95%
CYBR190830C001160002019-08-21 9:49AM EDT116.004.503.204.400.00-12655.71%
CYBR190830C001170002019-08-21 1:33PM EDT117.004.352.903.900.00-7955.81%
CYBR190830C001180002019-08-22 9:41AM EDT118.002.952.353.100.00-13050.98%
CYBR190830C001190002019-08-21 1:08PM EDT119.003.441.952.700.00-11051.32%
CYBR190830C001200002019-08-23 9:49AM EDT120.001.301.502.10-0.18-12.16%2418747.97%
CYBR190830C001210002019-08-22 3:57PM EDT121.001.351.251.650.00-163446.07%
CYBR190830C001220002019-08-22 3:58PM EDT122.001.071.001.250.00-123244.04%
CYBR190830C001230002019-08-22 11:49AM EDT123.000.500.751.000.00-132843.75%
CYBR190830C001240002019-08-21 11:47AM EDT124.000.800.551.050.00-14048.68%
CYBR190830C001250002019-08-22 3:44PM EDT125.000.550.350.600.00-7510442.77%
CYBR190830C001260002019-08-21 1:08PM EDT126.000.760.100.700.00-31448.58%
CYBR190830C001270002019-08-22 11:47AM EDT127.000.200.250.400.00-114443.90%
CYBR190830C001280002019-08-21 11:23AM EDT128.000.460.000.600.00-1652.64%
CYBR190830C001290002019-08-19 12:08AM EDT129.000.450.000.250.00--344.34%
CYBR190830C001300002019-08-23 9:59AM EDT130.000.200.000.40-0.15-42.86%21452.64%
CYBR190830C001310002019-08-13 3:52PM EDT131.000.810.000.000.00-7712.50%
CYBR190830C001320002019-08-20 3:22PM EDT132.000.080.000.000.00-5625.00%
CYBR190830C001330002019-08-09 3:03PM EDT133.000.430.000.000.00-14725.00%
CYBR190830C001340002019-08-02 11:56AM EDT134.001.700.000.000.00-1925.00%
CYBR190830C001350002019-08-08 11:38AM EDT135.001.100.000.000.00-21525.00%
CYBR190830C001360002019-08-07 2:12PM EDT136.001.000.050.100.00--5050.00%
CYBR190830C001380002019-08-12 1:16PM EDT138.000.310.000.000.00-51325.00%
CYBR190830C001390002019-08-02 10:37AM EDT139.005.170.000.000.00-12125.00%
CYBR190830C001400002019-08-08 10:33AM EDT140.000.600.000.000.00-88325.00%
CYBR190830C001410002019-08-19 10:30AM EDT141.000.050.000.000.00-12525.00%
CYBR190830C001420002019-08-20 10:38AM EDT142.000.100.000.000.00-52225.00%
CYBR190830C001430002019-08-08 1:37PM EDT143.000.200.000.000.00-13925.00%
CYBR190830C001440002019-08-01 11:04AM EDT144.000.300.000.000.00-1325.00%
CYBR190830C001450002019-08-09 1:25PM EDT145.000.260.000.000.00-13125.00%
CYBR190830C001470002019-08-02 10:30AM EDT147.003.200.000.000.00-1325.00%
CYBR190830C001480002019-07-30 1:26PM EDT148.004.700.000.000.00-7825.00%
CYBR190830C001490002019-07-29 12:36PM EDT149.004.100.000.000.00-8925.00%
CYBR190830C001500002019-08-06 3:55PM EDT150.000.490.000.000.00-11525.00%
CYBR190830C001525002019-08-16 12:09PM EDT152.500.210.000.000.00-2650.00%
CYBR190830C001550002019-08-09 3:46PM EDT155.000.050.000.000.00-17150.00%
CYBR190830C001575002019-07-31 12:20PM EDT157.502.290.000.000.00-2013950.00%
CYBR190830C001625002019-07-31 12:20PM EDT162.501.470.000.000.00-202250.00%
CYBR190830C001700002019-07-29 2:47PM EDT170.000.750.001.050.00--1146.19%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR190830P000900002019-08-07 3:54PM EDT90.000.300.000.000.00--250.00%
CYBR190830P001000002019-08-08 11:42AM EDT100.000.400.000.000.00--125.00%
CYBR190830P001050002019-08-21 11:40AM EDT105.000.040.000.000.00-31612.50%
CYBR190830P001060002019-08-19 12:08AM EDT106.001.650.000.000.00--512.50%
CYBR190830P001070002019-08-09 9:47AM EDT107.000.800.000.000.00-1112.50%
CYBR190830P001100002019-08-22 3:07PM EDT110.000.450.000.450.00-11138.57%
CYBR190830P001110002019-08-22 11:51AM EDT111.000.870.350.700.00-253140.53%
CYBR190830P001120002019-08-22 11:46AM EDT112.001.000.500.850.00-30612839.21%
CYBR190830P001130002019-08-22 3:04PM EDT113.001.050.701.000.00-113937.35%
CYBR190830P001140002019-08-22 3:19PM EDT114.001.400.901.150.00-124434.91%
CYBR190830P001150002019-08-22 11:51AM EDT115.002.151.101.550.00-2513435.79%
CYBR190830P001160002019-08-22 11:48AM EDT116.002.501.451.950.00-11835.67%
CYBR190830P001170002019-08-23 9:55AM EDT117.002.401.852.10+0.17+7.62%30013931.01%
CYBR190830P001180002019-08-21 11:01AM EDT118.002.552.252.650.00-104231.15%
CYBR190830P001190002019-08-21 11:54AM EDT119.001.852.653.600.00-162036.28%
CYBR190830P001200002019-08-22 10:58AM EDT120.004.453.204.100.00-16433.74%
CYBR190830P001210002019-07-25 1:53PM EDT121.005.653.604.700.00-1231.49%
CYBR190830P001220002019-08-21 12:07PM EDT122.003.144.405.500.00-3531.64%
CYBR190830P001230002019-08-20 10:56AM EDT123.007.094.806.700.00-102139.58%
CYBR190830P001250002019-08-21 9:50AM EDT125.006.855.908.400.00-17839.94%
CYBR190830P001260002019-07-29 11:10AM EDT126.0010.547.309.800.00--652.73%
CYBR190830P001270002019-08-08 12:00PM EDT127.008.387.6010.900.00--258.45%
CYBR190830P001280002019-07-30 3:54PM EDT128.003.708.4011.900.00-89961.91%
CYBR190830P001290002019-07-29 12:40PM EDT129.0012.009.0012.800.00-101162.99%
CYBR190830P001300002019-08-12 10:31AM EDT130.0012.3510.1014.400.00-22779.49%
CYBR190830P001320002019-08-23 9:45AM EDT132.0014.5311.7016.30-1.22-7.75%1284.18%
CYBR190830P001330002019-07-29 9:42AM EDT133.0016.1012.8017.400.00-112789.65%
CYBR190830P001340002019-08-12 12:59PM EDT134.0016.5013.9018.100.00-21186.08%
CYBR190830P001350002019-08-16 2:47PM EDT135.0020.0015.0019.500.00-53198.29%
CYBR190830P001360002019-07-31 12:24PM EDT136.005.0415.9019.700.00-110281.54%
CYBR190830P001370002019-08-05 12:14AM EDT137.0010.1516.7021.500.00--0104.57%
CYBR190830P001380002019-07-29 3:20PM EDT138.006.1917.4021.800.00-3289.99%
CYBR190830P001390002019-07-29 1:39PM EDT139.007.2018.6023.200.00-110103.47%
CYBR190830P001400002019-07-29 11:14AM EDT140.0019.3719.7024.500.00-30113.57%
CYBR190830P001410002019-07-26 3:35PM EDT141.005.2020.8025.000.00-20103.81%
CYBR190830P001420002019-08-14 10:24AM EDT142.0025.5021.5025.800.00-211100.73%
CYBR190830P001440002019-07-30 2:31PM EDT144.008.7023.6028.300.00--3119.97%
CYBR190830P001470002019-08-02 11:20AM EDT147.0017.0026.3030.800.00-22113.28%
CYBR190830P001480002019-07-30 12:31PM EDT148.0011.2027.6032.400.00-33133.15%
CYBR190830P001500002019-07-29 1:09PM EDT150.0013.9429.3034.000.00-20126.86%
CYBR190830P001550002019-08-12 12:02AM EDT155.0030.3034.3038.800.00--0131.84%
CYBR190830P001575002019-08-05 12:00AM EDT157.5025.4037.0041.800.00--0153.52%
CYBR190830P001675002019-07-29 9:55AM EDT167.5025.7046.9051.500.00--0165.28%