Singapore markets close in 7 hours 28 minutes
Straits Times Index
3,323.26 -3.02 (-0.09%) Nikkei
39,398.46 +225.31 (+0.58%) Hang Seng
18,072.90 +45.19 (+0.25%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,996.06 +1,708.44 (+2.83%) CMC Crypto 200
1,283.48 +34.35 (+2.75%)
Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240719C00100000 | 2024-06-21 2:18PM EDT | 100.00 | 58.70 | 54.00 | 58.00 | 0.00 | - | 5 | 0 | 98.14% |
| CHKP240719C00110000 | 2024-06-13 10:15AM EDT | 110.00 | 46.80 | 44.00 | 48.10 | 0.00 | - | 2 | 2 | 81.40% |
| CHKP240719C00130000 | 2024-02-07 11:02AM EDT | 130.00 | 38.30 | 32.30 | 35.20 | 0.00 | - | 150 | 490 | 125.73% |
| CHKP240719C00135000 | 2024-06-24 9:47AM EDT | 135.00 | 24.11 | 19.40 | 23.30 | 0.00 | - | 2 | 13 | 66.36% |
| CHKP240719C00140000 | 2024-05-15 9:45AM EDT | 140.00 | 12.20 | 17.10 | 20.70 | 0.00 | - | 8 | 1 | 60.54% |
| CHKP240719C00145000 | 2024-06-20 2:59PM EDT | 145.00 | 15.05 | 11.10 | 13.00 | 0.00 | - | 10 | 17 | 41.88% |
| CHKP240719C00150000 | 2024-06-25 1:50PM EDT | 150.00 | 6.61 | 6.90 | 7.40 | -3.89 | -37.05% | 3 | 42 | 26.06% |
| CHKP240719C00155000 | 2024-06-25 2:21PM EDT | 155.00 | 3.32 | 3.40 | 3.80 | -1.18 | -26.22% | 61 | 61 | 22.32% |
| CHKP240719C00160000 | 2024-06-25 1:50PM EDT | 160.00 | 1.32 | 1.35 | 1.65 | -0.43 | -24.57% | 2 | 137 | 21.34% |
| CHKP240719C00165000 | 2024-06-24 2:53PM EDT | 165.00 | 0.77 | 0.40 | 1.00 | 0.00 | - | 4 | 512 | 25.15% |
| CHKP240719C00170000 | 2024-06-24 3:36PM EDT | 170.00 | 0.23 | 0.10 | 0.25 | -0.02 | -8.00% | 1 | 181 | 22.56% |
| CHKP240719C00175000 | 2024-06-06 3:39PM EDT | 175.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 50 | 508 | 25.44% |
| CHKP240719C00180000 | 2024-06-24 11:52AM EDT | 180.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 98 | 38.43% |
| CHKP240719C00185000 | 2024-04-04 11:31AM EDT | 185.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 5 | 234 | 53.03% |
| CHKP240719C00190000 | 2024-04-22 11:02AM EDT | 190.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHKP240719C00195000 | 2024-04-10 3:54PM EDT | 195.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 5 | 11 | 57.18% |
| CHKP240719C00200000 | 2024-03-13 12:50PM EDT | 200.00 | 1.20 | 0.45 | 0.55 | 0.00 | - | 1 | 25 | 58.30% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240719P00090000 | 2023-11-16 12:01PM EDT | 90.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | - | 1 | 106.74% |
| CHKP240719P00095000 | 2023-11-16 2:24PM EDT | 95.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | - | 1 | 148.36% |
| CHKP240719P00100000 | 2024-06-17 1:55PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 64.84% |
| CHKP240719P00115000 | 2024-04-04 2:44PM EDT | 115.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 1 | 1 | 86.38% |
| CHKP240719P00120000 | 2024-01-18 4:50PM EDT | 120.00 | 0.80 | 0.20 | 2.60 | 0.00 | - | 3 | 4 | 80.42% |
| CHKP240719P00125000 | 2024-06-25 11:43AM EDT | 125.00 | 0.14 | 0.05 | 2.25 | -0.05 | -26.32% | 2 | 11 | 66.89% |
| CHKP240719P00130000 | 2024-06-21 3:12PM EDT | 130.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 604 | 46.63% |
| CHKP240719P00135000 | 2024-06-12 3:05PM EDT | 135.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | 4 | 94 | 60.94% |
| CHKP240719P00140000 | 2024-06-21 2:54PM EDT | 140.00 | 0.10 | 0.10 | 1.50 | 0.00 | - | 1 | 697 | 43.19% |
| CHKP240719P00145000 | 2024-06-17 3:51PM EDT | 145.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 3 | 206 | 22.17% |
| CHKP240719P00150000 | 2024-06-24 10:59AM EDT | 150.00 | 1.00 | 0.85 | 1.10 | +0.28 | +38.89% | 1 | 214 | 19.87% |
| CHKP240719P00155000 | 2024-06-24 12:56PM EDT | 155.00 | 1.93 | 2.30 | 2.70 | 0.00 | - | 1 | 61 | 18.53% |
| CHKP240719P00160000 | 2024-06-21 3:59PM EDT | 160.00 | 3.70 | 5.10 | 7.50 | 0.00 | - | 7 | 71 | 30.54% |
| CHKP240719P00165000 | 2024-06-20 10:02AM EDT | 165.00 | 5.96 | 8.10 | 11.60 | 0.00 | - | 5 | 20 | 34.30% |
| CHKP240719P00170000 | 2024-05-15 3:14PM EDT | 170.00 | 19.80 | 11.50 | 15.40 | 0.00 | - | 19 | 5 | 31.57% |
| CHKP240719P00175000 | 2024-05-22 3:48PM EDT | 175.00 | 22.53 | 14.80 | 17.90 | 0.00 | - | 3 | 0 | 0.00% |
| CHKP240719P00180000 | 2024-05-22 3:48PM EDT | 180.00 | 27.56 | 19.80 | 22.90 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.