NasdaqGS - Nasdaq Real Time Price USD
CyberArk Software Ltd. (CYBR)
349.29
-5.71
(-1.61%)
At close: 4:00:00 PM EDT
348.00
-1.29
(-0.37%)
After hours: 6:05:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR250620C00250000 | 5/13/2025 10:03 AM | 250 | 125.56 | 96.10 | 103.30 | 0.00 | 0.00% | 3 | 3 | 55.37% |
| CYBR250620C00270000 | 4/17/2025 2:37 PM | 270 | 66.10 | 83.50 | 90.00 | 0.00 | 0.00% | 1 | 1 | 89.62% |
| CYBR250620C00300000 | 5/15/2025 2:47 PM | 300 | 57.73 | 50.60 | 54.30 | 0.00 | 0.00% | 20 | 41 | 54.35% |
| CYBR250620C00310000 | 5/13/2025 11:40 AM | 310 | 42.80 | 40.50 | 45.30 | -14.17 | -24.87% | 1 | 22 | 50.02% |
| CYBR250620C00320000 | 5/2/2025 3:05 PM | 320 | 48.00 | 32.20 | 38.40 | 0.00 | 0.00% | 1 | 1 | 51.18% |
| CYBR250620C00330000 | 5/16/2025 9:49 AM | 330 | 32.48 | 26.00 | 27.80 | 0.00 | 0.00% | 2 | 3 | 40.23% |
| CYBR250620C00340000 | 5/19/2025 11:42 AM | 340 | 22.50 | 20.00 | 21.20 | -2.70 | -10.71% | 2 | 243 | 39.04% |
| CYBR250620C00350000 | 5/19/2025 1:32 PM | 350 | 16.45 | 14.40 | 15.40 | -0.95 | -5.46% | 24 | 33 | 37.57% |
| CYBR250620C00360000 | 5/19/2025 3:47 PM | 360 | 10.20 | 9.50 | 10.50 | -3.20 | -23.88% | 46 | 295 | 35.89% |
| CYBR250620C00370000 | 5/19/2025 3:38 PM | 370 | 6.90 | 5.10 | 6.80 | -2.10 | -23.33% | 26 | 164 | 34.62% |
| CYBR250620C00380000 | 5/19/2025 1:39 PM | 380 | 4.70 | 3.70 | 4.60 | -1.40 | -22.95% | 24 | 79 | 35.00% |
| CYBR250620C00390000 | 5/19/2025 3:55 PM | 390 | 2.45 | 2.00 | 2.60 | -1.44 | -37.02% | 111 | 310 | 33.59% |
| CYBR250620C00400000 | 5/19/2025 3:49 PM | 400 | 1.39 | 1.10 | 1.75 | -1.09 | -43.95% | 7 | 121 | 34.56% |
| CYBR250620C00410000 | 5/19/2025 10:02 AM | 410 | 1.30 | 0.65 | 1.75 | -0.53 | -28.96% | 5 | 32 | 39.00% |
| CYBR250620C00420000 | 5/19/2025 3:33 PM | 420 | 0.70 | 0.55 | 0.80 | -0.30 | -30.00% | 4 | 245 | 36.44% |
| CYBR250620C00430000 | 5/19/2025 9:45 AM | 430 | 0.05 | 0.15 | 1.30 | -0.66 | -92.96% | 3 | 27 | 44.20% |
| CYBR250620C00440000 | 5/19/2025 9:30 AM | 440 | 0.60 | 0.05 | 1.00 | -0.55 | -47.83% | 1 | 3 | 45.41% |
| CYBR250620C00450000 | 5/15/2025 2:17 PM | 450 | 0.25 | 0.00 | 1.45 | 0.00 | 0.00% | - | 1 | 52.61% |
| CYBR250620C00460000 | 5/13/2025 9:34 AM | 460 | 0.62 | 0.00 | 1.40 | 0.00 | 0.00% | - | 5 | 55.69% |
| CYBR250620C00470000 | 5/13/2025 10:08 AM | 470 | 0.68 | 0.00 | 1.35 | 0.00 | 0.00% | - | 12 | 51.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR250620P00250000 | 5/9/2025 10:29 AM | 250 | 0.55 | 0.00 | 1.30 | 0.00 | 0.00% | 6 | 7 | 59.81% |
| CYBR250620P00260000 | 5/16/2025 10:00 AM | 260 | 0.72 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 30 | 54.49% |
| CYBR250620P00270000 | 5/16/2025 3:27 PM | 270 | 0.35 | 0.10 | 1.15 | 0.00 | 0.00% | 1 | 7 | 53.56% |
| CYBR250620P00280000 | 5/19/2025 12:57 PM | 280 | 0.73 | 0.45 | 1.00 | -0.33 | -31.13% | 11 | 14 | 45.94% |
| CYBR250620P00290000 | 5/16/2025 10:05 AM | 290 | 0.90 | 0.05 | 1.25 | 0.00 | 0.00% | 2 | 21 | 41.99% |
| CYBR250620P00300000 | 5/19/2025 12:50 PM | 300 | 1.66 | 1.40 | 1.90 | 0.21 | 14.48% | 7 | 93 | 39.97% |
| CYBR250620P00310000 | 5/19/2025 12:50 PM | 310 | 2.66 | 2.30 | 3.10 | 0.46 | 20.91% | 13 | 24 | 38.98% |
| CYBR250620P00320000 | 5/19/2025 11:39 AM | 320 | 4.30 | 4.00 | 4.50 | 1.00 | 30.30% | 10 | 40 | 36.77% |
| CYBR250620P00330000 | 5/19/2025 9:30 AM | 330 | 6.90 | 6.30 | 7.00 | 1.41 | 25.68% | 4 | 21 | 36.04% |
| CYBR250620P00340000 | 5/19/2025 3:31 PM | 340 | 9.74 | 9.50 | 10.60 | 1.04 | 11.95% | 31 | 36 | 35.78% |
| CYBR250620P00350000 | 5/19/2025 3:56 PM | 350 | 14.20 | 13.70 | 14.80 | 1.10 | 8.40% | 2 | 55 | 34.46% |
| CYBR250620P00360000 | 5/16/2025 1:33 PM | 360 | 15.70 | 19.00 | 20.30 | 0.00 | 0.00% | 5 | 22 | 33.66% |
| CYBR250620P00370000 | 5/19/2025 11:26 AM | 370 | 24.80 | 24.60 | 27.10 | 2.42 | 10.81% | 1 | 21 | 33.51% |
| CYBR250620P00380000 | 5/16/2025 1:40 PM | 380 | 27.40 | 31.00 | 36.70 | 0.00 | 0.00% | 2 | 14 | 39.25% |
| CYBR250620P00390000 | 5/13/2025 10:23 AM | 390 | 25.00 | 39.40 | 43.60 | 0.00 | 0.00% | - | 1 | 34.77% |
| CYBR250620P00400000 | 5/6/2025 9:30 AM | 400 | 46.33 | 48.40 | 52.90 | 0.00 | 0.00% | - | 2 | 36.76% |
| CYBR250620P00450000 | 5/6/2025 3:18 PM | 450 | 87.00 | 98.00 | 104.30 | 0.00 | 0.00% | - | 0 | 65.24% |
Related Tickers
ZS Zscaler, Inc.
252.57
+0.43%
PANW Palo Alto Networks, Inc.
194.30
+0.68%
NET Cloudflare, Inc.
157.52
+0.21%
FTNT Fortinet, Inc.
104.75
+0.15%
OKTA Okta, Inc.
126.44
-0.68%
RBRK Rubrik, Inc.
86.72
+1.65%
CHKP Check Point Software Technologies Ltd.
218.91
+0.11%
MDB MongoDB, Inc.
189.01
-1.19%
CRWD CrowdStrike Holdings, Inc.
444.35
+1.16%
S SentinelOne, Inc.
19.99
-1.09%