CYBR - CyberArk Software Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR190830C001100002019-08-23 2:56PM EDT110.007.106.307.10-3.10-30.39%13750.00%
CYBR190830C001130002019-08-19 12:08AM EDT113.004.004.204.700.00--552.54%
CYBR190830C001140002019-08-22 10:30AM EDT114.004.703.304.000.00-11250.88%
CYBR190830C001150002019-08-23 12:13PM EDT115.003.413.003.40-0.89-20.70%208250.15%
CYBR190830C001160002019-08-23 11:53AM EDT116.003.202.502.75-1.30-28.89%12647.73%
CYBR190830C001170002019-08-23 2:10PM EDT117.002.712.102.35-1.64-37.70%24948.58%
CYBR190830C001180002019-08-23 3:57PM EDT118.001.751.551.85-1.20-40.68%143046.80%
CYBR190830C001190002019-08-23 11:57AM EDT119.001.301.201.55-2.14-62.21%31047.56%
CYBR190830C001200002019-08-23 3:38PM EDT120.001.200.951.30-0.28-18.92%23818748.44%
CYBR190830C001210002019-08-23 1:48PM EDT121.000.900.751.05-0.45-33.33%273448.49%
CYBR190830C001220002019-08-23 1:32PM EDT122.000.700.500.85-0.37-34.58%123248.78%
CYBR190830C001230002019-08-23 1:54PM EDT123.000.700.300.65+0.20+40.00%132848.19%
CYBR190830C001240002019-08-23 10:58AM EDT124.000.830.300.55+0.03+3.75%14049.46%
CYBR190830C001250002019-08-23 11:06AM EDT125.000.400.200.40-0.15-27.27%7510448.54%
CYBR190830C001260002019-08-21 1:08PM EDT126.000.450.100.35-0.31-40.79%31450.20%
CYBR190830C001270002019-08-23 10:30AM EDT127.000.350.050.30+0.15+75.00%114451.56%
CYBR190830C001280002019-08-21 11:23AM EDT128.000.460.050.250.00-1652.54%
CYBR190830C001290002019-08-19 12:08AM EDT129.000.450.000.200.00--352.93%
CYBR190830C001300002019-08-23 9:59AM EDT130.000.200.000.25-0.15-42.86%21450.98%
CYBR190830C001310002019-08-13 3:52PM EDT131.000.810.000.000.00-7725.00%
CYBR190830C001320002019-08-20 3:22PM EDT132.000.080.000.000.00-5625.00%
CYBR190830C001330002019-08-09 3:03PM EDT133.000.430.000.000.00-14725.00%
CYBR190830C001340002019-08-02 11:56AM EDT134.001.700.000.000.00-1925.00%
CYBR190830C001350002019-08-08 11:38AM EDT135.001.100.000.000.00-21525.00%
CYBR190830C001360002019-08-07 2:12PM EDT136.001.000.050.100.00--5061.33%
CYBR190830C001380002019-08-12 1:16PM EDT138.000.310.000.000.00-51325.00%
CYBR190830C001390002019-08-02 10:37AM EDT139.005.170.000.000.00-12125.00%
CYBR190830C001400002019-08-08 10:33AM EDT140.000.600.000.000.00-88325.00%
CYBR190830C001410002019-08-19 10:30AM EDT141.000.050.000.000.00-12525.00%
CYBR190830C001420002019-08-23 10:29AM EDT142.000.100.000.250.00-52280.86%
CYBR190830C001430002019-08-08 1:37PM EDT143.000.200.000.000.00-13925.00%
CYBR190830C001440002019-08-01 11:04AM EDT144.000.300.000.000.00-1350.00%
CYBR190830C001450002019-08-09 1:25PM EDT145.000.260.000.000.00-13150.00%
CYBR190830C001470002019-08-02 10:30AM EDT147.003.200.000.000.00-1350.00%
CYBR190830C001480002019-07-30 1:26PM EDT148.004.700.000.000.00-7850.00%
CYBR190830C001490002019-07-29 12:36PM EDT149.004.100.000.550.00-89110.06%
CYBR190830C001500002019-08-06 3:55PM EDT150.000.490.000.000.00-11550.00%
CYBR190830C001525002019-08-16 12:09PM EDT152.500.210.000.000.00-2650.00%
CYBR190830C001550002019-08-09 3:46PM EDT155.000.050.000.000.00-17150.00%
CYBR190830C001575002019-07-31 12:20PM EDT157.502.290.000.000.00-2013950.00%
CYBR190830C001625002019-07-31 12:20PM EDT162.501.470.000.000.00-202250.00%
CYBR190830C001700002019-07-29 2:47PM EDT170.000.750.001.050.00--1172.85%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR190830P000900002019-08-07 3:54PM EDT90.000.300.000.000.00--250.00%
CYBR190830P001000002019-08-08 11:42AM EDT100.000.400.000.000.00--125.00%
CYBR190830P001050002019-08-23 2:01PM EDT105.000.230.100.30+0.19+475.00%31650.39%
CYBR190830P001060002019-08-19 12:08AM EDT106.001.650.150.350.00--553.52%
CYBR190830P001070002019-08-09 9:47AM EDT107.000.800.250.450.00-1152.93%
CYBR190830P001100002019-08-23 3:34PM EDT110.000.750.651.00+0.30+66.67%271153.32%
CYBR190830P001110002019-08-23 3:38PM EDT111.001.000.851.20+0.13+14.94%1503152.15%
CYBR190830P001120002019-08-22 11:46AM EDT112.001.001.201.500.00-30612852.22%
CYBR190830P001130002019-08-23 3:43PM EDT113.001.501.451.85+0.45+42.86%173952.34%
CYBR190830P001140002019-08-23 2:12PM EDT114.001.751.802.10+0.35+25.00%74449.83%
CYBR190830P001150002019-08-23 3:56PM EDT115.002.201.802.65+0.05+2.33%12213451.71%
CYBR190830P001160002019-08-23 12:06PM EDT116.002.912.703.10+0.41+16.40%11850.93%
CYBR190830P001170002019-08-23 3:53PM EDT117.003.453.003.60+1.22+54.71%2513950.12%
CYBR190830P001180002019-08-23 2:07PM EDT118.003.533.704.30+0.98+38.43%154251.86%
CYBR190830P001190002019-08-23 3:19PM EDT119.004.054.004.90+2.20+118.92%72051.03%
CYBR190830P001200002019-08-23 3:03PM EDT120.004.854.705.90+0.40+8.99%86456.81%
CYBR190830P001210002019-08-23 12:08PM EDT121.006.185.607.00+0.53+9.38%1250.39%
CYBR190830P001220002019-08-23 10:24AM EDT122.004.446.307.60+1.30+41.40%3561.52%
CYBR190830P001230002019-08-23 10:20AM EDT123.005.727.308.10-1.37-19.32%102155.37%
CYBR190830P001250002019-08-23 3:54PM EDT125.009.508.9010.90+2.65+38.69%107858.74%
CYBR190830P001260002019-07-29 11:10AM EDT126.0010.548.3012.300.00--695.12%
CYBR190830P001270002019-08-08 12:00PM EDT127.008.389.3013.700.00--253.22%
CYBR190830P001280002019-07-30 3:54PM EDT128.003.7010.4014.600.00-89956.54%
CYBR190830P001290002019-07-29 12:40PM EDT129.0012.0011.1015.800.00-101157.52%
CYBR190830P001300002019-08-23 1:53PM EDT130.0013.9512.1016.30+1.60+12.96%227112.79%
CYBR190830P001320002019-08-23 9:45AM EDT132.0014.5314.2018.40-1.22-7.75%1257.52%
CYBR190830P001330002019-07-29 9:42AM EDT133.0016.1015.4019.600.00-112772.07%
CYBR190830P001340002019-08-12 12:59PM EDT134.0016.5016.1020.600.00-21166.50%
CYBR190830P001350002019-08-16 2:47PM EDT135.0020.0017.0021.500.00-53160.74%
CYBR190830P001360002019-07-31 12:24PM EDT136.005.0418.1022.600.00-110271.88%
CYBR190830P001370002019-08-05 12:14AM EDT137.0010.1519.0023.500.00--065.43%
CYBR190830P001380002019-07-29 3:20PM EDT138.006.1920.0024.500.00-3267.77%
CYBR190830P001390002019-07-29 1:39PM EDT139.007.2021.1025.500.00-11075.39%
CYBR190830P001400002019-07-29 11:14AM EDT140.0019.3722.1026.500.00-3077.73%
CYBR190830P001410002019-07-26 3:35PM EDT141.005.2023.0027.600.00-2080.08%
CYBR190830P001420002019-08-14 10:24AM EDT142.0025.5023.9028.300.00-211158.11%
CYBR190830P001440002019-07-30 2:31PM EDT144.008.7026.0030.600.00--387.11%
CYBR190830P001470002019-08-02 11:20AM EDT147.0017.0028.7033.300.00-22174.56%
CYBR190830P001480002019-07-30 12:31PM EDT148.0011.2029.8034.300.00-33177.73%
CYBR190830P001500002019-07-29 1:09PM EDT150.0013.9432.0036.600.00-20100.39%
CYBR190830P001550002019-08-12 12:02AM EDT155.0030.3036.9041.300.00--0198.78%
CYBR190830P001575002019-08-05 12:00AM EDT157.5025.4039.5044.100.00--0115.63%
CYBR190830P001675002019-07-29 9:55AM EDT167.5025.7049.5054.100.00--0134.77%