CYBR - CyberArk Software Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR190621C001000002019-05-20 3:52PM EDT100.0028.4828.2032.800.00-21121.68%
CYBR190621C001100002019-06-13 2:34PM EDT110.0021.7218.3022.800.00-13787.50%
CYBR190621C001150002019-06-04 2:09PM EDT115.0012.6013.2017.700.00-243261.72%
CYBR190621C001190002019-06-07 3:37PM EDT119.0011.509.9013.800.00-111265.33%
CYBR190621C001200002019-06-12 10:05AM EDT120.0010.498.6013.000.00-115059.28%
CYBR190621C001210002019-06-10 9:30AM EDT121.0011.009.4011.000.00-22466.70%
CYBR190621C001220002019-06-13 3:32PM EDT122.0010.068.409.400.00-13053.61%
CYBR190621C001230002019-06-11 2:01PM EDT123.008.007.508.400.00-52350.39%
CYBR190621C001240002019-06-12 3:57PM EDT124.009.206.807.500.00-21350.64%
CYBR190621C001250002019-06-14 3:35PM EDT125.006.806.008.40-2.10-23.60%540667.21%
CYBR190621C001260002019-06-13 3:32PM EDT126.006.685.306.200.00-13552.54%
CYBR190621C001270002019-06-14 3:47PM EDT127.005.204.505.40-0.64-10.96%123150.24%
CYBR190621C001280002019-06-14 3:50PM EDT128.004.223.904.70-0.73-14.75%7973256.86%
CYBR190621C001290002019-06-14 2:51PM EDT129.003.743.203.90-0.16-4.10%76853.00%
CYBR190621C001300002019-06-14 3:26PM EDT130.003.352.753.50-0.42-11.14%3831155.10%
CYBR190621C001310002019-06-14 3:49PM EDT131.002.522.202.95-0.56-18.18%142953.91%
CYBR190621C001320002019-06-14 3:35PM EDT132.002.291.752.55-0.54-19.08%2514854.39%
CYBR190621C001330002019-06-14 3:52PM EDT133.001.501.251.70-0.60-28.57%11376146.34%
CYBR190621C001340002019-06-14 3:15PM EDT134.001.501.001.70-0.26-14.77%276152.15%
CYBR190621C001350002019-06-14 3:17PM EDT135.001.170.701.15-0.32-21.48%3350947.12%
CYBR190621C001360002019-06-14 3:58PM EDT136.000.650.500.85-0.86-56.95%251545.61%
CYBR190621C001370002019-06-14 12:15PM EDT137.000.500.350.70-0.35-41.18%17946.44%
CYBR190621C001380002019-06-14 2:45PM EDT138.000.370.200.60-0.33-47.14%26147.95%
CYBR190621C001390002019-06-14 3:30PM EDT139.000.350.251.25-0.35-50.00%1013255.91%
CYBR190621C001400002019-06-14 3:52PM EDT140.000.200.100.25-0.16-44.44%1429643.65%
CYBR190621C001410002019-06-14 9:40AM EDT141.000.320.000.20-0.37-53.62%32044.53%
CYBR190621C001450002019-06-14 11:02AM EDT145.000.060.000.20-0.24-80.00%225256.35%
CYBR190621C001500002019-06-07 10:20AM EDT150.000.190.100.250.00-123168.26%
CYBR190621C001550002019-06-07 11:20AM EDT155.000.040.000.050.00-923860.94%
CYBR190621C001600002019-06-07 11:02AM EDT160.000.770.000.500.00--398.63%
CYBR190621C001650002019-06-07 11:02AM EDT165.000.520.000.500.00--5110.25%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR190621P000800002019-06-03 1:55PM EDT80.000.010.000.300.00-19131198.05%
CYBR190621P000850002019-06-07 11:02AM EDT85.000.620.000.500.00--26190.82%
CYBR190621P000900002019-05-14 11:49AM EDT90.000.500.004.400.00-413277.05%
CYBR190621P000950002019-05-31 2:34PM EDT95.000.150.000.950.00-516166.31%
CYBR190621P001000002019-06-14 10:16AM EDT100.000.010.001.00-0.07-87.50%1037145.41%
CYBR190621P001050002019-06-14 3:31PM EDT105.000.100.000.80+0.05+100.00%3464117.48%
CYBR190621P001100002019-06-14 10:16AM EDT110.000.050.050.75-0.15-75.00%1027196.68%
CYBR190621P001150002019-06-14 10:18AM EDT115.000.130.000.30+0.03+30.00%1227161.72%
CYBR190621P001190002019-06-12 2:44PM EDT119.000.410.150.600.00-102258.79%
CYBR190621P001200002019-06-14 10:57AM EDT120.000.250.150.40-0.02-7.41%136750.49%
CYBR190621P001210002019-06-14 9:32AM EDT121.000.600.200.50+0.30+100.00%11254.98%
CYBR190621P001220002019-06-13 3:12PM EDT122.000.500.251.200.00-31257.18%
CYBR190621P001230002019-06-14 11:09AM EDT123.000.550.400.70-0.15-21.43%18051.76%
CYBR190621P001240002019-06-14 2:27PM EDT124.000.700.551.30-0.36-33.96%138152.44%
CYBR190621P001250002019-06-14 3:43PM EDT125.000.750.751.35-0.15-16.67%3025450.00%
CYBR190621P001260002019-06-14 3:50PM EDT126.001.030.951.70-0.02-1.90%72050.10%
CYBR190621P001270002019-06-14 3:56PM EDT127.001.351.201.65+0.10+8.00%351850.24%
CYBR190621P001280002019-06-14 11:37AM EDT128.001.551.452.20-0.95-38.00%71053.42%
CYBR190621P001290002019-06-14 3:46PM EDT129.001.781.902.30-0.02-1.11%65247.97%
CYBR190621P001300002019-06-14 3:49PM EDT130.002.252.303.20+0.30+15.38%3713855.10%
CYBR190621P001310002019-06-14 3:47PM EDT131.002.602.753.30+0.05+1.96%614548.15%
CYBR190621P001330002019-06-14 3:41PM EDT133.003.603.904.80-0.20-5.26%625053.27%
CYBR190621P001350002019-06-14 3:33PM EDT135.004.855.305.90+0.01+0.21%386548.10%
CYBR190621P001500002019-06-03 12:18PM EDT150.0029.7017.2022.000.00-50136.13%