NasdaqGS - Delayed Quote • USD
Check Point Software Technologies Ltd. (CHKP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240517C00070000 | 11/15/2023 4:19 PM | 70 | 73.40 | 75.30 | 80.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| CHKP240517C00110000 | 1/16/2024 2:49 PM | 110 | 50.35 | 53.20 | 57.10 | 0.00 | 0.00% | 2 | 0 | 253.20% |
| CHKP240517C00120000 | 11/9/2023 4:37 PM | 120 | 25.50 | 28.60 | 32.00 | 0.00 | 0.00% | - | 2 | 70.22% |
| CHKP240517C00130000 | 2/14/2024 3:38 PM | 130 | 36.00 | 34.00 | 37.90 | 0.00 | 0.00% | 1 | 1 | 183.52% |
| CHKP240517C00135000 | 4/17/2024 6:52 PM | 135 | 24.48 | 15.20 | 19.00 | 0.00 | 0.00% | 2 | 23 | 64.28% |
| CHKP240517C00140000 | 4/26/2024 2:25 PM | 140 | 11.94 | 11.00 | 14.20 | -10.41 | -46.58% | 6 | 20 | 53.52% |
| CHKP240517C00145000 | 4/19/2024 2:10 PM | 145 | 14.80 | 6.00 | 8.60 | 0.00 | 0.00% | 10 | 18 | 35.35% |
| CHKP240517C00150000 | 4/26/2024 4:56 PM | 150 | 4.40 | 3.80 | 4.20 | -1.60 | -26.67% | 23 | 145 | 25.37% |
| CHKP240517C00155000 | 4/26/2024 5:59 PM | 155 | 1.90 | 1.50 | 1.70 | -0.90 | -32.14% | 168 | 165 | 22.75% |
| CHKP240517C00160000 | 4/26/2024 6:00 PM | 160 | 0.65 | 0.55 | 0.75 | -0.35 | -35.00% | 9 | 291 | 24.37% |
| CHKP240517C00165000 | 4/26/2024 4:07 PM | 165 | 0.25 | 0.10 | 0.55 | -0.17 | -40.48% | 3 | 474 | 29.74% |
| CHKP240517C00170000 | 4/25/2024 7:49 PM | 170 | 0.05 | 0.05 | 0.35 | -0.10 | -66.67% | 1 | 276 | 33.01% |
| CHKP240517C00175000 | 4/25/2024 3:09 PM | 175 | 0.05 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 291 | 36.57% |
| CHKP240517C00180000 | 4/25/2024 3:22 PM | 180 | 0.15 | 0.05 | 1.90 | 0.00 | 0.00% | 21 | 122 | 56.84% |
| CHKP240517C00185000 | 4/11/2024 4:53 PM | 185 | 0.55 | 0.00 | 1.50 | 0.00 | 0.00% | 9 | 163 | 59.23% |
| CHKP240517C00190000 | 4/22/2024 2:15 PM | 190 | 0.08 | 0.00 | 2.20 | 0.00 | 0.00% | 3 | 58 | 71.17% |
| CHKP240517C00195000 | 3/11/2024 4:01 PM | 195 | 0.40 | 0.10 | 0.50 | 0.00 | 0.00% | 18 | 19 | 58.89% |
| CHKP240517C00200000 | 1/19/2024 4:08 PM | 200 | 0.45 | 0.25 | 0.50 | 0.00 | 0.00% | 1 | 1 | 66.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240517P00070000 | 10/25/2023 6:57 PM | 70 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 167.77% |
| CHKP240517P00095000 | 10/5/2023 1:30 PM | 95 | 0.90 | 0.15 | 4.10 | 0.00 | 0.00% | - | 1 | 156.79% |
| CHKP240517P00110000 | 4/8/2024 2:45 PM | 110 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 52.73% |
| CHKP240517P00115000 | 4/25/2024 1:34 PM | 115 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 46 | 52 | 50.00% |
| CHKP240517P00120000 | 4/25/2024 1:30 PM | 120 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 42.97% |
| CHKP240517P00125000 | 4/24/2024 7:33 PM | 125 | 0.08 | 0.05 | 2.15 | 0.00 | 0.00% | 1 | 25 | 65.77% |
| CHKP240517P00130000 | 3/8/2024 8:42 PM | 130 | 0.50 | 0.10 | 0.75 | 0.00 | 0.00% | 2 | 45 | 49.81% |
| CHKP240517P00135000 | 4/19/2024 3:06 PM | 135 | 0.30 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 39 | 31.89% |
| CHKP240517P00140000 | 4/26/2024 2:24 PM | 140 | 0.38 | 0.30 | 0.60 | -0.42 | -52.50% | 2 | 32 | 28.52% |
| CHKP240517P00145000 | 4/26/2024 2:24 PM | 145 | 0.95 | 0.75 | 0.95 | 0.30 | 46.15% | 5 | 343 | 22.55% |
| CHKP240517P00150000 | 4/26/2024 4:23 PM | 150 | 2.20 | 2.05 | 2.30 | 0.65 | 41.94% | 241 | 354 | 20.34% |
| CHKP240517P00155000 | 4/26/2024 2:24 PM | 155 | 5.00 | 4.70 | 5.20 | 1.80 | 56.25% | 1 | 501 | 20.39% |
| CHKP240517P00160000 | 4/26/2024 4:38 PM | 160 | 9.25 | 8.30 | 9.40 | 1.35 | 17.09% | 7 | 70 | 22.61% |
| CHKP240517P00165000 | 4/25/2024 1:40 PM | 165 | 10.01 | 11.60 | 15.10 | 0.00 | 0.00% | 12 | 119 | 38.98% |
| CHKP240517P00170000 | 4/12/2024 4:29 PM | 170 | 9.96 | 17.50 | 20.30 | 0.00 | 0.00% | 2 | 24 | 49.37% |
| CHKP240517P00175000 | 4/24/2024 6:16 PM | 175 | 14.20 | 21.80 | 25.20 | 0.00 | 0.00% | 3 | 0 | 55.79% |
| CHKP240517P00180000 | 4/4/2024 2:09 PM | 180 | 16.00 | 26.80 | 30.40 | 0.00 | 0.00% | 5 | 9 | 65.41% |
Related Tickers
CYBR CyberArk Software Ltd.
242.60
-1.01%
VRSN VeriSign, Inc.
175.48
-3.94%
FTNT Fortinet, Inc.
64.18
+0.23%
S SentinelOne, Inc.
21.56
+1.70%
ZS Zscaler, Inc.
177.05
+1.28%
INFA Informatica Inc.
31.90
+0.19%
OKTA Okta, Inc.
92.29
-0.69%
HCP HashiCorp, Inc.
32.59
-0.70%
PANW Palo Alto Networks, Inc.
291.42
+0.91%
WIX Wix.com Ltd.
120.81
-0.31%