Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,312.23 +4.10 (+0.08%) Dow
39,847.24 +40.47 (+0.10%) Nasdaq
16,787.29 -7.59 (-0.05%) Bitcoin USD
70,387.84 +3,570.80 (+5.34%) CMC Crypto 200
1,540.10 +51.56 (+3.47%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240621C00160000 | 2024-05-07 3:22PM EDT | 160.00 | 31.28 | 59.50 | 64.00 | 0.00 | - | - | 1 | 75.05% |
| AZPN240621C00170000 | 2024-05-14 1:51PM EDT | 170.00 | 39.69 | 49.60 | 53.50 | 0.00 | - | - | 4 | 61.16% |
| AZPN240621C00180000 | 2024-05-14 1:51PM EDT | 180.00 | 30.40 | 39.50 | 44.00 | 0.00 | - | - | 4 | 52.39% |
| AZPN240621C00190000 | 2024-05-13 10:32AM EDT | 190.00 | 23.00 | 30.50 | 34.00 | 0.00 | - | 1 | 2 | 57.25% |
| AZPN240621C00200000 | 2024-05-09 1:29PM EDT | 200.00 | 12.50 | 19.80 | 24.50 | 0.00 | - | 1 | 72 | 46.74% |
| AZPN240621C00210000 | 2024-05-17 10:12AM EDT | 210.00 | 12.23 | 12.00 | 16.00 | 0.00 | - | 1 | 66 | 39.28% |
| AZPN240621C00220000 | 2024-05-15 3:46PM EDT | 220.00 | 8.20 | 6.60 | 7.80 | 0.00 | - | 20 | 22 | 29.31% |
| AZPN240621C00230000 | 2024-05-17 12:37PM EDT | 230.00 | 4.00 | 2.75 | 4.30 | 0.00 | - | 1 | 18 | 30.99% |
| AZPN240621C00240000 | 2024-05-17 10:31AM EDT | 240.00 | 1.74 | 1.20 | 2.00 | 0.00 | - | 1 | 34 | 30.98% |
| AZPN240621C00250000 | 2024-05-20 9:38AM EDT | 250.00 | 1.15 | 0.00 | 2.60 | 0.00 | - | 1 | 31 | 43.42% |
| AZPN240621C00290000 | 2024-05-14 11:00AM EDT | 290.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 56.32% |
| AZPN240621C00300000 | 2024-04-19 2:29PM EDT | 300.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240621P00160000 | 2024-05-07 3:58PM EDT | 160.00 | 4.55 | 0.00 | 1.75 | 0.00 | - | - | 2 | 67.65% |
| AZPN240621P00175000 | 2024-04-22 9:55AM EDT | 175.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 67.38% |
| AZPN240621P00180000 | 2024-04-26 11:31AM EDT | 180.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 61.28% |
| AZPN240621P00185000 | 2024-05-07 3:17PM EDT | 185.00 | 12.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.23% |
| AZPN240621P00190000 | 2024-05-09 10:44AM EDT | 190.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 50 | 165 | 64.03% |
| AZPN240621P00200000 | 2024-05-17 3:36PM EDT | 200.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 146 | 273 | 50.09% |
| AZPN240621P00210000 | 2024-05-20 11:29AM EDT | 210.00 | 1.95 | 2.05 | 3.60 | 0.00 | - | 1 | 11 | 30.29% |
| AZPN240621P00220000 | 2024-05-13 9:30AM EDT | 220.00 | 12.90 | 5.10 | 7.10 | 0.00 | - | 1 | 1 | 27.99% |
© 2024 Yahoo. All rights reserved.