Advertisement
Advertisement
U.S. Markets open in 2 hrs 1 min
Advertisement
Advertisement
Advertisement
Advertisement

CyberArk Software Ltd. (CYBR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
141.71-2.57 (-1.78%)
At close: 04:00PM EST
141.71 0.00 (0.00%)
After hours: 04:48PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR220121C000400002021-11-10 6:49AM EST40.0063.20111.30114.800.00-1101,702.93%
CYBR220121C000500002021-11-10 6:49AM EST50.00109.80101.10108.500.00-1271,516.89%
CYBR220121C000550002021-11-10 6:49AM EST55.0083.9096.3099.900.00-1281,307.81%
CYBR220121C000600002021-11-10 6:49AM EST60.0055.0490.9095.300.00-161,206.25%
CYBR220121C000650002021-11-10 6:49AM EST65.0083.3085.7089.700.00-101,097.12%
CYBR220121C000700002021-11-10 6:49AM EST70.0070.5081.4085.100.00-181,037.70%
CYBR220121C000750002021-11-10 6:49AM EST75.0034.0079.6083.100.00-121,078.13%
CYBR220121C000800002021-11-03 9:15AM EST80.00100.7570.0073.400.00-141832.72%
CYBR220121C000850002021-11-10 6:49AM EST85.0080.0069.9073.200.00-16933.59%
CYBR220121C000900002021-11-10 6:49AM EST90.0079.6564.4068.500.00-1072861.87%
CYBR220121C000950002021-12-07 11:11AM EST95.0063.5063.2066.700.00-116900.15%
CYBR220121C001000002021-12-03 12:59PM EST100.0052.3571.1074.800.00-61751,195.56%
CYBR220121C001050002021-11-19 2:28PM EST105.0093.0658.1062.000.00-124904.83%
CYBR220121C001100002021-12-01 10:47AM EST110.0062.2464.6067.800.00-5311,122.41%
CYBR220121C001150002021-12-03 10:07AM EST115.0049.5056.1059.900.00-143967.09%
CYBR220121C001200002021-12-03 10:07AM EST120.0045.0051.7054.500.00-127899.85%
CYBR220121C001250002021-12-29 2:32PM EST125.0037.8033.6037.20-11.34-23.08%1563549.59%
CYBR220121C001300002021-12-15 3:11PM EST130.0033.4028.9031.900.00-2923494.78%
CYBR220121C001350002022-01-03 3:06PM EST135.0035.1324.3026.600.00-123441.31%
CYBR220121C001400002021-12-16 11:49AM EST140.0025.0420.0021.200.00-2162389.36%
CYBR220121C001450002022-01-04 3:05PM EST145.0018.8015.2017.000.00-1112342.68%
CYBR220121C001500002022-01-05 3:16PM EST150.0011.4010.9012.90-6.80-37.36%1412298.56%
CYBR220121C001550002022-01-04 11:21AM EST155.0010.308.108.800.00-1216263.77%
CYBR220121C001600002022-01-05 12:25PM EST160.007.094.805.70+0.09+1.29%5348225.93%
CYBR220121C001650002022-01-05 1:51PM EST165.003.802.753.50+0.20+5.56%10362200.64%
CYBR220121C001700002022-01-05 3:59PM EST170.001.801.702.00-0.95-34.55%15269185.50%
CYBR220121C001750002022-01-05 12:16PM EST175.001.630.901.10+0.08+5.16%2290172.17%
CYBR220121C001800002022-01-05 11:51AM EST180.001.000.450.65+0.15+17.65%2499164.65%
CYBR220121C001850002022-01-05 11:39AM EST185.000.600.200.500.00-15324164.06%
CYBR220121C001900002021-12-30 11:15AM EST190.002.300.001.500.00-190205.27%
CYBR220121C001950002022-01-05 11:27AM EST195.000.750.050.75-0.40-34.78%1110193.95%
CYBR220121C002000002021-12-31 11:31AM EST200.000.650.051.500.00-11355233.59%
CYBR220121C002100002021-12-31 3:41PM EST210.000.200.002.050.00-1234273.73%
CYBR220121C002200002021-11-29 9:56AM EST220.001.300.000.600.00-1118239.26%
CYBR220121C002300002021-11-17 11:48AM EST230.002.350.000.650.00-1123261.91%
CYBR220121C002400002022-01-04 2:06PM EST240.000.090.000.600.00-570276.95%
CYBR220121C002500002021-11-08 10:22AM EST250.001.500.000.900.00-11313.09%
CYBR220121C002600002021-12-20 11:45AM EST260.000.100.000.550.00-47307.23%
CYBR220121C002900002021-12-23 11:02AM EST290.000.100.000.100.00-11289.06%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR220121P000400002021-12-02 1:37PM EST40.000.050.000.050.00-95381496.88%
CYBR220121P000450002021-11-10 6:49AM EST45.000.700.454.300.00-642915.04%
CYBR220121P000500002021-12-21 2:20PM EST50.000.100.000.050.00-3326412.50%
CYBR220121P000550002021-11-10 6:49AM EST55.002.980.003.100.00-352693.36%
CYBR220121P000600002021-11-10 6:49AM EST60.003.230.002.050.00-115581.45%
CYBR220121P000650002021-11-10 6:49AM EST65.000.270.000.500.00-1019415.23%
CYBR220121P000700002021-11-10 6:49AM EST70.000.700.054.800.00-6270600.20%
CYBR220121P000750002021-10-20 12:33PM EST75.000.320.001.950.00-188442.19%
CYBR220121P000800002021-12-14 9:31AM EST80.000.200.000.050.00-1231234.38%
CYBR220121P000850002021-11-10 6:49AM EST85.003.400.401.750.00-212375.10%
CYBR220121P000900002021-11-04 10:14AM EST90.001.050.002.200.00-1228341.80%
CYBR220121P000950002021-11-29 9:55AM EST95.000.570.000.200.00-13153199.61%
CYBR220121P001000002021-12-23 10:16AM EST100.000.190.000.400.00-1124196.29%
CYBR220121P001050002021-11-04 10:24AM EST105.001.040.502.400.00-179263.48%
CYBR220121P001100002021-12-28 12:37PM EST110.000.120.001.500.00-2558194.92%
CYBR220121P001150002021-11-18 2:58PM EST115.000.550.001.500.00-147167.58%
CYBR220121P001200002022-01-04 11:15AM EST120.000.130.001.500.00-3501140.72%
CYBR220121P001250002022-01-04 12:19PM EST125.000.250.001.500.00-1518114.06%
CYBR220121P001300002022-01-03 12:12PM EST130.000.300.051.500.00-51,01388.18%
CYBR220121P001350002021-12-29 12:18PM EST135.000.450.250.900.00-125754.00%
CYBR220121P001400002022-01-05 2:59PM EST140.000.800.801.050.00-3213334.86%
CYBR220121P001450002022-01-04 3:53PM EST145.001.001.351.600.00-41660.00%
CYBR220121P001500002022-01-05 3:23PM EST150.002.502.252.50+1.10+78.57%114330.00%
CYBR220121P001550002022-01-05 12:26PM EST155.002.853.503.90-0.65-18.57%21860.00%
CYBR220121P001600002022-01-05 2:57PM EST160.005.445.205.90+0.54+11.02%12960.00%
CYBR220121P001650002022-01-05 1:30PM EST165.006.708.209.00-0.20-2.90%101580.00%
CYBR220121P001700002022-01-05 11:36AM EST170.009.8111.5013.40+3.51+55.71%11420.00%
CYBR220121P001750002022-01-05 3:22PM EST175.0017.1015.7017.50+1.70+11.04%11080.00%
CYBR220121P001800002021-12-31 12:56PM EST180.009.0519.7021.800.00-4460.00%
CYBR220121P001850002021-12-23 3:26PM EST185.0015.5024.1026.900.00-10630.00%
CYBR220121P001900002022-01-03 12:29PM EST190.0020.8528.9031.300.00-1140.00%
CYBR220121P001950002021-12-27 12:33PM EST195.0021.3035.1036.600.00-1340.00%
CYBR220121P002000002021-12-27 12:33PM EST200.0025.8038.7041.000.00-1570.00%
CYBR220121P002100002021-11-23 1:53PM EST210.0037.5038.3040.200.00-2160.00%
CYBR220121P002400002021-11-10 1:47PM EST240.0049.8085.1089.300.00-120.00%
Advertisement
Advertisement