NasdaqGS - Nasdaq Real Time Price USD
Check Point Software Technologies Ltd. (CHKP)
218.91
+0.23
+(0.11%)
At close: May 19 at 4:00:01 PM EDT
218.01
-0.90
(-0.41%)
After hours: May 19 at 5:05:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP250620C00190000 | 4/25/2025 3:06 PM | 190 | 21.20 | 28.50 | 31.50 | 0.00 | 0.00% | 1 | 1 | 49.10% |
| CHKP250620C00195000 | 4/21/2025 10:49 AM | 195 | 21.16 | 23.70 | 26.80 | 0.00 | 0.00% | - | 1 | 44.78% |
| CHKP250620C00200000 | 5/15/2025 3:55 PM | 200 | 18.30 | 19.60 | 22.30 | 0.00 | 0.00% | 3 | 13 | 41.14% |
| CHKP250620C00210000 | 5/15/2025 10:12 AM | 210 | 10.57 | 12.10 | 13.50 | 0.00 | 0.00% | 1 | 20 | 32.75% |
| CHKP250620C00220000 | 5/19/2025 11:29 AM | 220 | 6.80 | 5.90 | 7.20 | 1.80 | 36.00% | 5 | 55 | 29.83% |
| CHKP250620C00230000 | 5/19/2025 12:47 PM | 230 | 2.70 | 1.90 | 2.55 | 0.60 | 28.57% | 7 | 39 | 25.21% |
| CHKP250620C00240000 | 5/19/2025 1:20 PM | 240 | 0.88 | 0.55 | 0.95 | -1.07 | -54.87% | 5 | 20 | 25.61% |
| CHKP250620C00250000 | 5/19/2025 12:43 PM | 250 | 0.30 | 0.05 | 0.45 | -0.15 | -33.33% | 1 | 7 | 28.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP250620P00150000 | 4/23/2025 3:42 PM | 150 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 66.55% |
| CHKP250620P00160000 | 5/16/2025 3:52 PM | 160 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 2 | 4 | 56.64% |
| CHKP250620P00165000 | 4/21/2025 9:30 AM | 165 | 1.15 | 0.05 | 1.15 | 0.00 | 0.00% | - | 2 | 56.59% |
| CHKP250620P00170000 | 4/21/2025 9:30 AM | 170 | 1.40 | 0.05 | 2.00 | 0.00 | 0.00% | - | 1 | 57.93% |
| CHKP250620P00175000 | 4/28/2025 1:12 PM | 175 | 1.10 | 0.00 | 1.15 | 0.00 | 0.00% | 3 | 4 | 54.07% |
| CHKP250620P00180000 | 5/13/2025 1:26 PM | 180 | 0.40 | 0.15 | 1.80 | 0.00 | 0.00% | 1 | 10 | 54.98% |
| CHKP250620P00185000 | 4/23/2025 3:35 PM | 185 | 3.50 | 0.25 | 2.20 | 0.00 | 0.00% | - | 15 | 52.37% |
| CHKP250620P00190000 | 4/28/2025 10:50 AM | 190 | 2.35 | 0.45 | 2.25 | 0.00 | 0.00% | 1 | 6 | 46.78% |
| CHKP250620P00195000 | 5/14/2025 1:17 PM | 195 | 1.50 | 0.70 | 2.90 | 0.00 | 0.00% | 3 | 28 | 44.85% |
| CHKP250620P00200000 | 5/15/2025 3:27 PM | 200 | 1.96 | 0.50 | 1.75 | 0.00 | 0.00% | 2 | 152 | 31.67% |
| CHKP250620P00210000 | 5/19/2025 2:06 PM | 210 | 2.75 | 2.60 | 3.80 | -1.05 | -27.63% | 2 | 33 | 29.30% |
| CHKP250620P00220000 | 5/16/2025 12:58 PM | 220 | 7.70 | 6.00 | 7.20 | 0.00 | 0.00% | 2 | 34 | 25.63% |
Related Tickers
CYBR CyberArk Software Ltd.
349.29
-1.61%
FTNT Fortinet, Inc.
104.75
+0.15%
ZS Zscaler, Inc.
252.57
+0.43%
PANW Palo Alto Networks, Inc.
194.30
+0.68%
WIX Wix.com Ltd.
180.22
-1.38%
AKAM Akamai Technologies, Inc.
77.87
-0.21%
GDDY GoDaddy Inc.
189.88
-0.17%
DOX Amdocs Limited
91.22
-0.18%
QLYS Qualys, Inc.
136.90
+0.01%
VRSN VeriSign, Inc.
282.49
+0.04%