CYBR - CyberArk Software Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR200117C000225002019-07-26 9:30AM EDT22.50126.0090.0094.800.00-022356.98%
CYBR200117C000250002019-06-10 12:08AM EDT25.0052.50100.90103.800.00-015656.64%
CYBR200117C000300002019-07-15 10:51AM EDT30.00112.0083.0086.500.00-20283.25%
CYBR200117C000350002019-06-24 2:18PM EDT35.0092.97108.70112.100.00-260.00%
CYBR200117C000400002019-07-01 12:34PM EDT40.0088.200.000.000.00-100.00%
CYBR200117C000450002019-07-26 2:36PM EDT45.00102.6968.5071.200.00-238200.56%
CYBR200117C000500002019-09-13 11:14AM EDT50.0050.1353.9058.000.00-15378.47%
CYBR200117C000550002019-07-15 10:07AM EDT55.0085.9058.4062.300.00-100166.94%
CYBR200117C000600002019-09-19 10:17AM EDT60.0046.7043.7048.500.00-124364.36%
CYBR200117C000650002019-09-11 12:34PM EDT65.0036.3038.9043.300.00-35456.59%
CYBR200117C000700002019-08-30 2:25PM EDT70.0043.0034.7038.500.00-511755.86%
CYBR200117C000750002019-09-13 3:57PM EDT75.0027.9030.6034.100.00-13555.58%
CYBR200117C000800002019-09-03 3:57PM EDT80.0033.5027.0028.900.00-18552.34%
CYBR200117C000850002019-09-18 11:06AM EDT85.0022.7822.3025.000.00-25657.02%
CYBR200117C000900002019-09-17 12:49PM EDT90.0018.4718.4021.500.00-13555.93%
CYBR200117C000950002019-09-17 12:18PM EDT95.0015.3915.3017.200.00-16449.76%
CYBR200117C001000002019-09-18 2:38PM EDT100.0012.0012.7013.700.00-918546.49%
CYBR200117C001050002019-09-19 3:49PM EDT105.009.8510.2011.00-0.47-4.55%227245.39%
CYBR200117C001100002019-09-20 2:47PM EDT110.008.227.908.70-0.01-0.12%1122744.51%
CYBR200117C001150002019-09-20 10:54AM EDT115.006.506.106.60-0.03-0.46%417043.01%
CYBR200117C001200002019-09-20 9:34AM EDT120.004.354.605.10-0.37-7.84%328542.66%
CYBR200117C001250002019-09-19 1:19PM EDT125.003.253.403.800.00-117041.91%
CYBR200117C001300002019-09-20 2:28PM EDT130.002.502.452.70+0.12+5.04%1438040.76%
CYBR200117C001350002019-09-19 10:11AM EDT135.001.971.802.150.00-226241.59%
CYBR200117C001400002019-09-19 3:31PM EDT140.001.261.151.550.00-611541.11%
CYBR200117C001450002019-09-20 1:53PM EDT145.000.850.901.100.00-3662,36840.66%
CYBR200117C001500002019-09-19 9:37AM EDT150.000.750.401.000.00-232442.71%
CYBR200117C001550002019-09-20 12:36PM EDT155.000.500.200.85-0.40-44.44%210743.92%
CYBR200117C001600002019-09-12 2:40PM EDT160.000.050.000.000.00-116812.50%
CYBR200117C001650002019-09-06 3:53PM EDT165.000.600.000.000.00-224212.50%
CYBR200117C001700002019-09-17 3:05PM EDT170.000.050.000.000.00-111912.50%
CYBR200117C001750002019-09-17 12:21PM EDT175.000.200.000.000.00-241525.00%
CYBR200117C001800002019-08-22 10:31AM EDT180.000.570.000.000.00-1410325.00%
CYBR200117C001850002019-08-12 3:49PM EDT185.000.700.000.550.00-2053.69%
CYBR200117C001900002019-08-07 3:56PM EDT190.000.600.000.750.00-23652.20%
CYBR200117C001950002019-08-06 11:38AM EDT195.001.270.000.500.00-21250.83%
CYBR200117C002000002019-08-07 12:05PM EDT200.000.450.000.500.00-41952.49%
CYBR200117C002100002019-09-17 1:50PM EDT210.000.100.000.000.00-153525.00%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR200117P000225002019-06-07 11:03AM EDT22.500.100.000.200.00-220115.63%
CYBR200117P000250002019-06-07 11:18AM EDT25.000.300.000.200.00-1019107.81%
CYBR200117P000300002019-07-15 9:30AM EDT30.000.050.001.200.00-50124.81%
CYBR200117P000350002019-06-18 11:43AM EDT35.000.050.000.250.00-3085.94%
CYBR200117P000400002019-06-07 11:18AM EDT40.000.200.000.750.00-112490.04%
CYBR200117P000450002019-06-07 11:18AM EDT45.000.320.000.750.00-102179.98%
CYBR200117P000500002019-08-12 10:51AM EDT50.000.260.100.750.00-510072.56%
CYBR200117P000550002019-08-19 3:00PM EDT55.000.440.000.750.00-525362.84%
CYBR200117P000600002019-08-12 10:13AM EDT60.000.470.301.150.00-14063.18%
CYBR200117P000650002019-09-11 11:52AM EDT65.000.790.000.000.00-29312.50%
CYBR200117P000700002019-08-12 3:41PM EDT70.000.920.801.650.00-140055.10%
CYBR200117P000750002019-09-11 11:57AM EDT75.001.701.051.650.00-106052.00%
CYBR200117P000800002019-09-20 1:13PM EDT80.001.701.552.15-0.10-5.56%95648.62%
CYBR200117P000850002019-09-19 1:55PM EDT85.002.742.253.000.00-15546.72%
CYBR200117P000900002019-09-20 11:05AM EDT90.003.503.404.20-0.33-8.62%816245.42%
CYBR200117P000950002019-09-11 2:19PM EDT95.007.114.805.600.00-18118443.61%
CYBR200117P001000002019-09-18 2:49PM EDT100.008.006.707.500.00-733142.58%
CYBR200117P001050002019-09-20 10:00AM EDT105.008.909.109.60-0.27-2.94%26640.82%
CYBR200117P001100002019-09-13 1:54PM EDT110.0015.1011.8012.500.00-1516140.81%
CYBR200117P001150002019-09-19 3:59PM EDT115.0015.1014.9015.500.00-108939.62%
CYBR200117P001200002019-09-13 12:39PM EDT120.0022.2417.8018.900.00-1011138.59%
CYBR200117P001250002019-08-30 3:55PM EDT125.0018.2021.6023.100.00-14939.95%
CYBR200117P001300002019-09-09 10:28AM EDT130.0023.6525.9027.900.00-107043.62%
CYBR200117P001350002019-08-28 10:52AM EDT135.0027.1029.9031.500.00-2411639.37%
CYBR200117P001400002019-08-27 2:39PM EDT140.0030.0534.4037.000.00-217546.45%
CYBR200117P001450002019-08-02 2:26PM EDT145.0022.6030.3031.300.00-20710.00%
CYBR200117P001500002019-08-12 1:38PM EDT150.0034.6049.0050.900.00-5070.74%
CYBR200117P001550002019-07-31 9:36AM EDT155.0024.3041.0044.600.00-1230.00%
CYBR200117P001600002019-07-23 12:07PM EDT160.0047.5041.7044.400.00-11230.00%
CYBR200117P001650002019-07-30 9:31AM EDT165.0030.7049.1052.300.00-7920.00%
CYBR200117P001700002019-08-07 3:59PM EDT170.0056.0051.8055.900.00-10100.00%
CYBR200117P001750002019-08-22 9:33AM EDT175.0054.7767.1071.900.00-1067.11%
CYBR200117P001800002019-07-19 11:34AM EDT180.0041.1059.6065.800.00-100.00%
CYBR200117P002000002019-08-07 12:58PM EDT200.0082.6581.8086.400.00-100.00%