CYBR - CyberArk Software Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR191018C000550002019-08-08 9:49AM EDT55.0063.2558.8063.400.00-22396.58%
CYBR191018C000600002019-06-07 11:02AM EDT60.0053.3866.5071.000.00-24268.19%
CYBR191018C000700002019-06-20 2:23PM EDT70.0062.1368.8071.400.00--9328.80%
CYBR191018C000750002019-06-20 2:25PM EDT75.0057.4263.5066.800.00-21302.23%
CYBR191018C000800002019-07-03 12:15PM EDT80.0049.6151.2055.200.00-74221.02%
CYBR191018C000850002019-08-08 10:21AM EDT85.0034.7029.4033.800.00-1356.20%
CYBR191018C000900002019-08-21 9:39AM EDT90.0028.6025.0028.900.00-51652.98%
CYBR191018C000950002019-08-21 9:37AM EDT95.0023.5022.0022.700.00-13952.42%
CYBR191018C001000002019-08-16 2:38PM EDT100.0019.8517.4018.40+1.65+9.07%21248.88%
CYBR191018C001050002019-08-21 11:34AM EDT105.0015.0013.6014.500.00-13246.46%
CYBR191018C001100002019-08-23 12:06PM EDT110.0010.9010.5011.40-1.30-10.66%4148646.67%
CYBR191018C001150002019-08-23 10:40AM EDT115.009.807.708.40+2.00+25.64%19944.65%
CYBR191018C001200002019-08-23 3:28PM EDT120.005.845.405.70-0.12-2.01%11729341.66%
CYBR191018C001250002019-08-23 12:11PM EDT125.003.803.603.90+0.03+0.80%1042940.92%
CYBR191018C001300002019-08-23 3:30PM EDT130.002.351.952.75-0.04-1.67%4974141.54%
CYBR191018C001350002019-08-23 9:59AM EDT135.001.951.501.75+0.35+21.88%542140.76%
CYBR191018C001400002019-08-23 9:48AM EDT140.001.000.801.10+0.10+11.11%4140740.41%
CYBR191018C001450002019-08-23 12:31PM EDT145.000.590.000.70-0.12-16.90%528640.48%
CYBR191018C001500002019-08-23 11:33AM EDT150.000.350.300.50-0.05-12.50%141,14941.72%
CYBR191018C001550002019-08-14 1:41PM EDT155.000.400.000.000.00-337912.50%
CYBR191018C001600002019-08-21 10:16AM EDT160.000.200.000.300.00-2035445.02%
CYBR191018C001650002019-08-08 1:22PM EDT165.000.340.000.000.00-514525.00%
CYBR191018C001700002019-08-14 10:24AM EDT170.000.260.000.000.00-38925.00%
CYBR191018C001750002019-08-15 12:59PM EDT175.000.050.000.000.00-218025.00%
CYBR191018C001800002019-08-06 3:48PM EDT180.000.600.000.000.00-13225.00%
CYBR191018C001850002019-05-24 2:54PM EDT185.001.350.401.150.00-11671.73%
CYBR191018C001900002019-07-25 11:27AM EDT190.000.950.000.000.00-16125.00%
CYBR191018C001950002019-08-05 2:27PM EDT195.000.300.000.000.00-5525.00%
CYBR191018C002000002019-07-15 1:24PM EDT200.000.350.000.750.00-22071.09%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR191018P000550002019-07-11 11:04AM EDT55.000.050.000.800.00-1951,000103.81%
CYBR191018P000650002019-06-07 11:17AM EDT65.000.290.000.750.00-121281.98%
CYBR191018P000700002019-08-14 1:22PM EDT70.000.240.100.000.00-6753.91%
CYBR191018P000750002019-06-07 11:02AM EDT75.000.600.050.800.00-5065.63%
CYBR191018P000800002019-06-07 11:02AM EDT80.000.730.100.850.00-141858.59%
CYBR191018P000850002019-08-14 2:56PM EDT85.000.850.000.000.00-1712.50%
CYBR191018P000900002019-08-16 10:20AM EDT90.000.950.002.050.00-104051.81%
CYBR191018P000950002019-08-12 1:39PM EDT95.001.751.051.600.00-61949.78%
CYBR191018P001000002019-08-23 3:05PM EDT100.001.851.902.15+0.45+32.14%1332445.48%
CYBR191018P001050002019-08-23 3:55PM EDT105.003.102.903.30+0.60+24.00%607343.99%
CYBR191018P001100002019-08-23 12:01PM EDT110.004.354.504.90+0.08+1.87%1620142.71%
CYBR191018P001150002019-08-23 10:19AM EDT115.005.206.507.00-1.03-16.53%126641.52%
CYBR191018P001200002019-08-23 11:39AM EDT120.008.939.209.70+0.18+2.06%222840.77%
CYBR191018P001250002019-08-23 2:33PM EDT125.0011.9812.3012.90-0.12-0.99%974539.97%
CYBR191018P001300002019-08-21 2:00PM EDT130.0013.5015.6016.600.00-432539.40%
CYBR191018P001350002019-08-13 2:42PM EDT135.0017.4519.9021.100.00-116542.32%
CYBR191018P001400002019-08-12 9:38AM EDT140.0022.0424.4025.300.00-123040.85%
CYBR191018P001450002019-08-21 11:35AM EDT145.0024.7027.8031.800.00-24859.69%
CYBR191018P001500002019-08-15 11:15AM EDT150.0036.7032.3036.800.00-81265.09%
CYBR191018P001550002019-07-29 9:50AM EDT155.0017.4037.0041.600.00-212268.40%
CYBR191018P001600002019-07-25 11:48AM EDT160.0018.0041.8046.300.00-2070.29%
CYBR191018P001750002019-07-30 2:00PM EDT175.0035.1057.3061.600.00--054.54%
CYBR191018P001800002019-07-25 10:43AM EDT180.0035.1062.0066.600.00--051.66%