CYBR - CyberArk Software Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR190322C000875002019-02-12 1:42PM EDT87.505.9021.6026.200.00-200.00%
CYBR190322C000880002019-02-05 11:30AM EDT88.006.9021.7025.500.00-1110.00%
CYBR190322C000895002019-02-13 10:46AM EDT89.504.1619.6024.100.00-2004000.00%
CYBR190322C000900002019-02-14 12:36PM EDT90.0013.5019.1023.600.00-410.00%
CYBR190322C000920002019-02-14 8:31PM EDT92.009.5217.2021.600.00-110.00%
CYBR190322C000935002019-03-18 4:24PM EDT93.5017.7017.4020.000.00-110.00%
CYBR190322C000950002019-03-18 4:24PM EDT95.0018.6017.0017.800.00-17020.00%
CYBR190322C000970002019-03-04 3:54PM EDT97.009.3013.1016.500.00-1890.00%
CYBR190322C001000002019-03-11 11:19AM EDT100.0011.2013.5015.700.00-21981.84%
CYBR190322C001010002019-02-21 2:23PM EDT101.005.748.1012.600.00-9030.00%
CYBR190322C001020002019-03-11 11:36AM EDT102.009.0711.2013.800.00-1164.06%
CYBR190322C001030002019-03-13 11:29AM EDT103.009.0010.6012.700.00-101870.41%
CYBR190322C001050002019-03-19 10:20AM EDT105.009.008.6010.70+0.23+2.62%37160.25%
CYBR190322C001060002019-03-14 9:38AM EDT106.004.607.909.700.00-11962.21%
CYBR190322C001070002019-03-11 11:37AM EDT107.005.366.608.800.00-101152.34%
CYBR190322C001080002019-03-19 10:22AM EDT108.006.106.107.60+0.90+17.31%11152.93%
CYBR190322C001090002019-03-15 3:13PM EDT109.005.205.506.200.00-22530058.11%
CYBR190322C001100002019-03-19 9:51AM EDT110.003.674.605.20+0.47+14.69%254151.47%
CYBR190322C001110002019-03-19 12:18PM EDT111.004.103.804.30+0.60+17.14%153447.17%
CYBR190322C001120002019-03-19 9:47AM EDT112.002.482.953.60+0.58+30.53%68946.88%
CYBR190322C001130002019-03-19 12:24PM EDT113.002.432.252.70+0.98+67.59%228840.82%
CYBR190322C001140002019-03-19 12:23PM EDT114.001.851.702.00+0.70+60.87%307637.94%
CYBR190322C001150002019-03-19 11:28AM EDT115.000.651.151.450.00-3415136.48%
CYBR190322C001160002019-03-19 11:52AM EDT116.000.450.751.050.00-1814736.28%
CYBR190322C001180002019-03-18 10:44AM EDT118.000.460.250.400.00-121333.01%
CYBR190322C001200002019-03-14 2:28PM EDT120.000.250.000.200.00-201335.45%
CYBR190322C001220002019-03-18 12:09AM EDT122.000.150.000.250.00-505046.68%
CYBR190322C001250002019-03-18 12:09AM EDT125.000.100.000.250.00-1150.78%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYBR190322P000750002019-02-12 3:58PM EDT75.000.350.001.050.00-11248.24%
CYBR190322P000800002019-03-01 10:47AM EDT80.000.080.000.750.00-1010201.76%
CYBR190322P000810002019-02-06 4:29PM EDT81.002.600.001.150.00-22214.06%
CYBR190322P000820002019-02-19 1:07AM EDT82.000.300.001.150.00-11207.81%
CYBR190322P000830002019-01-31 3:10PM EDT83.003.800.000.750.00-11184.18%
CYBR190322P000850002019-03-13 10:03AM EDT85.000.110.000.250.00-70141.80%
CYBR190322P000860002019-02-15 11:04AM EDT86.000.650.001.050.00-55179.69%
CYBR190322P000875002019-02-20 11:29AM EDT87.500.350.000.750.00-1010158.79%
CYBR190322P000885002019-03-04 12:39PM EDT88.500.200.000.750.00-1010153.13%
CYBR190322P000900002019-03-18 12:15PM EDT90.000.140.000.250.00-1011117.97%
CYBR190322P000905002019-02-20 10:57AM EDT90.500.650.000.750.00-1210142.19%
CYBR190322P000915002019-03-11 2:27PM EDT91.500.070.000.250.00-104110.94%
CYBR190322P000920002019-02-19 1:05PM EDT92.001.600.001.050.00-12144.73%
CYBR190322P000925002019-03-11 2:14PM EDT92.500.100.000.250.00-206106.45%
CYBR190322P000930002019-02-19 1:07AM EDT93.001.630.004.800.00-33220.56%
CYBR190322P000935002019-02-22 2:42PM EDT93.500.730.000.850.00-16129.69%
CYBR190322P000950002019-03-18 12:15PM EDT95.000.160.000.250.00-1015094.92%
CYBR190322P000970002019-03-14 2:00PM EDT97.000.120.000.250.00-2285.94%
CYBR190322P000980002019-02-26 4:59PM EDT98.001.120.000.350.00-2386.72%
CYBR190322P000985002019-02-21 1:43PM EDT98.501.950.001.150.00-11110.84%
CYBR190322P000990002019-03-11 11:27AM EDT99.000.300.000.250.00-2476.95%
CYBR190322P001000002019-03-18 2:37PM EDT100.000.220.000.250.00-324372.46%
CYBR190322P001010002019-03-15 3:57PM EDT101.000.150.000.250.00-106267.97%
CYBR190322P001020002019-03-15 12:13PM EDT102.000.100.000.250.00-4163.48%
CYBR190322P001030002019-03-13 11:56AM EDT103.000.300.000.250.00-1259.18%
CYBR190322P001040002019-03-15 10:58AM EDT104.000.140.000.250.00-33654.69%
CYBR190322P001050002019-03-18 3:54PM EDT105.000.090.000.250.00-6614050.20%
CYBR190322P001060002019-03-18 2:38PM EDT106.000.150.100.200.00-292850.78%
CYBR190322P001070002019-03-19 12:23PM EDT107.000.120.000.20-0.09-42.86%575245.90%
CYBR190322P001080002019-03-18 11:42AM EDT108.000.360.000.150.00-185938.09%
CYBR190322P001090002019-03-18 3:54PM EDT109.000.480.050.200.00-9111135.94%
CYBR190322P001100002019-03-19 12:04PM EDT110.000.350.150.30-0.42-54.55%1614434.86%
CYBR190322P001110002019-03-19 11:58AM EDT111.000.630.250.45-0.50-44.25%2314134.03%
CYBR190322P001120002019-03-19 12:07PM EDT112.000.700.450.65-0.71-50.35%817232.91%
CYBR190322P001130002019-03-19 12:17PM EDT113.000.870.700.95-1.03-54.21%1314332.42%
CYBR190322P001140002019-03-19 12:23PM EDT114.001.091.001.25-0.76-41.08%108629.93%
CYBR190322P001150002019-03-18 3:27PM EDT115.003.101.501.750.00-639029.49%
CYBR190322P001160002019-03-18 12:09AM EDT116.003.201.952.350.00-3128.81%
CYBR190322P001200002019-03-12 12:17PM EDT120.0010.004.707.500.00-3283.45%