CYBR - CyberArk Software Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR201218C000350002019-06-24 2:18PM EDT35.0094.24109.50113.400.00-117263.06%
CYBR201218C000400002019-08-09 11:08AM EDT40.0082.1379.5083.300.00-11469.14%
CYBR201218C000450002019-07-26 2:36PM EDT45.00104.5974.7078.800.00-2365.06%
CYBR201218C000500002019-08-07 12:30PM EDT50.0071.0070.4074.400.00-15763.04%
CYBR201218C000550002019-07-09 11:20AM EDT55.0077.7365.5069.600.00-28457.97%
CYBR201218C000600002019-08-13 12:04PM EDT60.0063.5562.7065.000.00-22058.78%
CYBR201218C000650002019-08-07 1:23PM EDT65.0058.5058.5061.400.00-32757.81%
CYBR201218C000700002019-08-21 12:57PM EDT70.0056.5054.6057.20+3.72+7.05%14155.87%
CYBR201218C000750002019-08-19 12:45PM EDT75.0047.7850.6053.200.00-144653.88%
CYBR201218C000800002019-08-19 12:47PM EDT80.0043.9947.2048.800.00-27551.99%
CYBR201218C000850002019-07-08 2:52PM EDT85.0050.9545.3048.300.00-105657.03%
CYBR201218C000900002019-08-19 11:03AM EDT90.0038.4240.1042.400.00-3012950.28%
CYBR201218C000950002019-08-13 3:53PM EDT95.0039.1937.1038.800.00-24151.07%
CYBR201218C001000002019-08-16 1:49PM EDT100.0032.8034.4035.400.00-116449.33%
CYBR201218C001050002019-07-26 9:39AM EDT105.0056.4531.3032.700.00-12948.84%
CYBR201218C001100002019-08-15 1:37PM EDT110.0025.8329.0029.700.00-45747.47%
CYBR201218C001150002019-08-15 3:57PM EDT115.0023.5025.7027.800.00-616747.99%
CYBR201218C001200002019-08-21 1:34PM EDT120.0024.5024.0025.00+2.27+10.21%116146.50%
CYBR201218C001250002019-08-19 3:07PM EDT125.0019.9021.8022.500.00-412145.35%
CYBR201218C001300002019-08-15 2:39PM EDT130.0017.6719.8020.600.00-64145.07%
CYBR201218C001350002019-08-19 9:45AM EDT135.0017.7817.8018.500.00-24144.18%
CYBR201218C001400002019-08-20 3:55PM EDT140.0014.5816.1016.700.00-88543.61%
CYBR201218C001450002019-08-21 12:33PM EDT145.0015.5014.5015.80+2.70+21.09%53544.47%
CYBR201218C001500002019-08-16 10:11AM EDT150.0013.0012.8013.800.00-210543.09%
CYBR201218C001550002019-08-12 11:12AM EDT155.0012.1211.6012.400.00-21542.61%
CYBR201218C001600002019-08-19 9:39AM EDT160.0010.3010.4011.100.00-16842.12%
CYBR201218C001650002019-08-12 11:12AM EDT165.009.809.1010.000.00-23341.82%
CYBR201218C001700002019-08-12 10:43AM EDT170.007.958.308.900.00-54541.34%
CYBR201218C001750002019-08-16 12:07PM EDT175.007.507.407.900.00-26340.87%
CYBR201218C001800002019-08-19 10:08AM EDT180.006.116.607.100.00-53440.65%
CYBR201218C001850002019-08-15 10:32AM EDT185.005.705.806.300.00-1940.27%
CYBR201218C001900002019-08-07 9:30AM EDT190.007.105.105.600.00-2739.95%
CYBR201218C001950002019-08-12 12:41PM EDT195.005.204.505.100.00-292039.99%
CYBR201218C002000002019-08-12 12:40PM EDT200.004.504.004.500.00-104739.62%
CYBR201218C002100002019-08-19 2:42PM EDT210.002.703.103.500.00-21138.99%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR201218P000350002019-08-15 9:40AM EDT35.000.800.000.900.00-321956.10%
CYBR201218P000400002019-08-20 9:32AM EDT40.000.800.250.950.00-115353.00%
CYBR201218P000450002019-08-13 10:12AM EDT45.001.420.551.950.00-110855.44%
CYBR201218P000500002019-08-15 11:52AM EDT50.002.250.952.400.00-1026153.66%
CYBR201218P000550002019-08-19 3:00PM EDT55.002.551.802.150.00-416550.61%
CYBR201218P000600002019-08-12 10:13AM EDT60.003.182.402.750.00-103450.24%
CYBR201218P000650002019-08-19 11:25AM EDT65.004.043.103.500.00-67049.01%
CYBR201218P000700002019-08-12 3:41PM EDT70.005.124.004.400.00-24015047.96%
CYBR201218P000750002019-08-20 11:36AM EDT75.005.725.105.400.00-27546.83%
CYBR201218P000800002019-08-14 3:40PM EDT80.008.206.206.600.00-310645.94%
CYBR201218P000850002019-08-19 11:06AM EDT85.008.507.507.900.00-315844.93%
CYBR201218P000900002019-08-19 3:22PM EDT90.0010.309.009.500.00-1319444.34%
CYBR201218P000950002019-08-09 3:51PM EDT95.0012.1810.7011.300.00-1586143.83%
CYBR201218P001000002019-08-21 12:31PM EDT100.0012.4412.3013.00-2.06-14.21%609342.73%
CYBR201218P001050002019-07-25 12:21PM EDT105.0015.8714.5015.000.00-15141.95%
CYBR201218P001100002019-08-21 12:31PM EDT110.0016.5216.6017.20+3.71+28.96%60041.25%
CYBR201218P001150002019-08-21 12:32PM EDT115.0018.8019.0019.60-3.93-17.29%303540.63%
CYBR201218P001200002019-08-08 2:59PM EDT120.0021.7521.6022.200.00-16740.08%
CYBR201218P001250002019-08-14 1:19PM EDT125.0028.1024.3024.900.00-46639.41%
CYBR201218P001300002019-08-21 12:32PM EDT130.0026.6426.9027.80-3.87-12.68%304438.82%
CYBR201218P001350002019-07-30 11:13AM EDT135.0022.6230.1031.200.00-18338.86%
CYBR201218P001400002019-08-13 12:07PM EDT140.0035.0033.2034.700.00-54738.81%
CYBR201218P001450002019-07-15 3:56PM EDT145.0028.3039.9043.000.00-1047.35%
CYBR201218P001500002019-07-25 10:19AM EDT150.0030.2040.0041.000.00-22036.63%
CYBR201218P001550002019-06-18 9:43AM EDT155.0039.2033.2035.800.00-1011.60%
CYBR201218P001600002019-08-16 12:51PM EDT160.0051.2247.2048.300.00-507035.27%
CYBR201218P001650002019-06-03 10:49AM EDT165.0050.9545.1047.000.00-3320.81%
CYBR201218P001700002019-07-30 10:41AM EDT170.0042.9055.2056.300.00-2434.33%
CYBR201218P001750002019-08-21 1:42PM EDT175.0059.8959.2060.40+7.70+14.75%1533.72%
CYBR201218P001800002019-06-07 11:18AM EDT180.0060.5058.0060.100.00-30400.00%
CYBR201218P001850002019-05-21 1:59PM EDT185.0058.9360.1062.100.00-640.00%
CYBR201218P001900002019-05-23 3:47PM EDT190.0064.1868.1070.100.00-300.00%
CYBR201218P001950002019-05-20 3:24PM EDT195.0070.3265.5067.700.00--20.00%
CYBR201218P002000002019-06-20 2:11PM EDT200.0073.2165.0068.200.00-100.00%