CYBR - CyberArk Software Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR191220C000500002019-06-10 12:08AM EDT50.0055.6075.9079.700.00-12206.47%
CYBR191220C000550002019-07-09 11:20AM EDT55.0074.5362.2066.300.00-25113.40%
CYBR191220C000600002019-06-17 12:31PM EDT60.0070.6278.9083.100.00-110267.35%
CYBR191220C000650002019-06-19 3:45PM EDT65.0069.8273.6077.200.00-215240.31%
CYBR191220C000700002019-07-10 2:34PM EDT70.0061.3948.1051.800.00-25888.92%
CYBR191220C000750002019-06-07 11:02AM EDT75.0058.0052.5056.900.00-45140.48%
CYBR191220C000800002019-07-19 11:47AM EDT80.0044.1037.1038.500.00-1054.82%
CYBR191220C000850002019-08-07 3:47PM EDT85.0034.0032.5033.700.00-1050.32%
CYBR191220C000900002019-08-07 3:46PM EDT90.0030.0028.1029.500.00-1052.50%
CYBR191220C000950002019-08-15 12:18PM EDT95.0023.6324.0025.200.00-1048.88%
CYBR191220C001000002019-08-15 11:24AM EDT100.0019.9020.5021.500.00-4047.47%
CYBR191220C001050002019-08-07 9:51AM EDT105.0018.5017.5018.000.00-2045.80%
CYBR191220C001100002019-08-16 2:51PM EDT110.0014.7614.1015.000.00-12045.01%
CYBR191220C001150002019-08-19 9:53AM EDT115.0013.0011.5012.20+0.60+4.84%3043.76%
CYBR191220C001200002019-08-19 12:31PM EDT120.009.509.309.90-0.81-7.86%11043.19%
CYBR191220C001250002019-08-19 1:02PM EDT125.007.407.007.900.00-2042.54%
CYBR191220C001300002019-08-19 11:19AM EDT130.006.005.606.20-0.70-10.45%1041.88%
CYBR191220C001350002019-08-19 12:09PM EDT135.004.474.304.80-0.50-10.06%1041.29%
CYBR191220C001400002019-08-19 1:38PM EDT140.003.523.203.70-0.08-2.22%1040.92%
CYBR191220C001450002019-08-19 12:13PM EDT145.002.522.552.80-0.43-14.58%1040.47%
CYBR191220C001500002019-08-19 1:02PM EDT150.001.901.702.10+0.05+2.70%2040.11%
CYBR191220C001550002019-08-13 3:00PM EDT155.002.301.251.600.00-2040.06%
CYBR191220C001600002019-08-12 3:27PM EDT160.001.701.001.150.00-1039.53%
CYBR191220C001650002019-08-08 3:16PM EDT165.001.890.750.900.00-1039.87%
CYBR191220C001700002019-08-15 11:50AM EDT170.000.650.550.650.00-25039.55%
CYBR191220C001750002019-08-13 3:06PM EDT175.000.750.300.800.00-1043.63%
CYBR191220C001800002019-06-21 10:12AM EDT180.002.112.603.100.00-24062.33%
CYBR191220C001850002019-06-05 10:44AM EDT185.001.950.751.250.00--2650.24%
CYBR191220C001900002019-07-16 1:38PM EDT190.001.850.051.050.00-3052.91%
CYBR191220C001950002019-07-29 9:33AM EDT195.002.350.002.350.00-1056.26%
CYBR191220C002000002019-08-07 11:22AM EDT200.000.890.003.700.00-2064.47%
CYBR191220C002100002019-08-05 11:40AM EDT210.000.600.002.000.00-3060.11%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR191220P000350002019-08-12 10:02AM EDT35.000.300.004.300.00-60152.08%
CYBR191220P000400002019-06-17 11:28AM EDT40.000.050.000.000.00-30049250.00%
CYBR191220P000450002019-05-30 1:56PM EDT45.000.050.000.150.00-25933367.58%
CYBR191220P000500002019-07-17 12:10PM EDT50.000.250.200.750.00-12079.49%
CYBR191220P000550002019-08-12 3:31PM EDT55.000.280.001.100.00-42073.34%
CYBR191220P000600002019-06-07 11:02AM EDT60.001.130.150.800.00-21363.97%
CYBR191220P000650002019-08-19 11:25AM EDT65.000.610.001.25+0.17+38.64%9060.25%
CYBR191220P000700002019-08-12 10:03AM EDT70.000.670.002.150.00-210060.50%
CYBR191220P000750002019-08-13 3:15PM EDT75.000.920.701.100.00-12051.39%
CYBR191220P000800002019-08-07 3:47PM EDT80.001.751.101.550.00-10052.05%
CYBR191220P000850002019-08-08 3:16PM EDT85.001.601.601.800.00-1047.53%
CYBR191220P000900002019-08-16 3:28PM EDT90.002.782.302.550.00-3046.22%
CYBR191220P000950002019-08-12 3:37PM EDT95.003.603.203.500.00-1044.82%
CYBR191220P001000002019-08-19 11:43AM EDT100.004.704.404.80+0.05+1.08%10043.93%
CYBR191220P001050002019-08-12 11:01AM EDT105.006.075.806.400.00-2043.05%
CYBR191220P001100002019-08-14 11:41AM EDT110.009.407.608.200.00-2041.68%
CYBR191220P001150002019-08-14 1:14PM EDT115.0012.2510.3010.600.00-2041.32%
CYBR191220P001200002019-08-14 10:46AM EDT120.0012.5012.7013.30-1.40-10.07%5040.78%
CYBR191220P001250002019-08-16 10:52AM EDT125.0016.1015.6016.200.00-2039.70%
CYBR191220P001300002019-08-08 9:50AM EDT130.0017.6018.8019.600.00-4039.30%
CYBR191220P001350002019-08-08 2:32PM EDT135.0019.3022.5023.300.00-1038.94%
CYBR191220P001400002019-08-13 2:16PM EDT140.0024.2226.1027.300.00-4038.79%
CYBR191220P001450002019-08-08 9:44AM EDT145.0029.3030.0031.500.00-30038.61%
CYBR191220P001500002019-06-20 11:20AM EDT150.0025.8019.1019.700.00-4140.00%
CYBR191220P001600002019-06-18 3:11PM EDT160.0032.4025.4026.400.00-4000.00%
CYBR191220P001650002019-06-10 12:08AM EDT165.0058.0038.7041.400.00-10100.00%
CYBR191220P001750002019-08-07 3:59PM EDT175.0060.7056.8060.900.00-20052.99%
CYBR191220P001950002019-07-26 9:42AM EDT195.0080.2076.7081.100.00-1063.94%
CYBR191220P002000002019-06-20 2:11PM EDT200.0068.7158.8062.000.00--00.00%