Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,386.96 -18.70 (-0.05%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,197.56 -3,445.26 (-5.41%) CMC Crypto 200
1,289.93 -49.14 (-3.67%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240816C00180000 | 2024-04-22 11:00AM EDT | 180.00 | 29.55 | 26.00 | 30.90 | 0.00 | - | 2 | 2 | 52.58% |
| AZPN240816C00195000 | 2023-12-05 12:54PM EDT | 195.00 | 26.10 | 33.20 | 35.60 | 0.00 | - | - | 1 | 79.29% |
| AZPN240816C00210000 | 2024-01-16 2:20PM EDT | 210.00 | 18.60 | 7.20 | 8.30 | 0.00 | - | - | 1 | 31.51% |
| AZPN240816C00220000 | 2024-04-23 10:23AM EDT | 220.00 | 10.50 | 7.00 | 11.80 | 0.00 | - | - | 2 | 47.50% |
| AZPN240816C00250000 | 2024-04-30 3:44PM EDT | 250.00 | 3.10 | 1.20 | 6.00 | -3.10 | -50.00% | 1 | 11 | 49.16% |
| AZPN240816C00260000 | 2024-04-30 2:35PM EDT | 260.00 | 3.12 | 0.20 | 5.00 | -2.88 | -48.00% | 2 | 7 | 50.41% |
| AZPN240816C00270000 | 2024-04-22 11:00AM EDT | 270.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 53.84% |
| AZPN240816C00300000 | 2023-12-26 11:39AM EDT | 300.00 | 4.00 | 0.10 | 4.90 | 0.00 | - | 1 | 4 | 54.48% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240816P00085000 | 2024-03-07 2:42PM EDT | 85.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 106.64% |
| AZPN240816P00090000 | 2024-03-07 2:42PM EDT | 90.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 100.29% |
| AZPN240816P00095000 | 2023-09-21 9:30AM EDT | 95.00 | 1.20 | 0.50 | 5.00 | 0.00 | - | 1 | 2 | 97.53% |
| AZPN240816P00100000 | 2023-09-21 9:30AM EDT | 100.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | - | 1 | 89.50% |
| AZPN240816P00105000 | 2023-09-21 9:30AM EDT | 105.00 | 1.35 | 0.00 | 4.50 | 0.00 | - | - | 1 | 81.88% |
| AZPN240816P00120000 | 2023-09-21 9:30AM EDT | 120.00 | 1.95 | 1.70 | 5.10 | 0.00 | - | - | 1 | 75.17% |
| AZPN240816P00130000 | 2024-01-05 11:15AM EDT | 130.00 | 2.63 | 0.10 | 5.00 | 0.00 | - | 34 | 34 | 60.32% |
| AZPN240816P00140000 | 2023-12-04 4:54PM EDT | 140.00 | 2.65 | 0.35 | 4.00 | 0.00 | - | - | 0 | 59.47% |
| AZPN240816P00150000 | 2023-09-21 10:56AM EDT | 150.00 | 5.00 | 7.60 | 10.40 | 0.00 | - | - | 2 | 69.89% |
| AZPN240816P00170000 | 2024-02-28 4:10PM EDT | 170.00 | 8.00 | 1.75 | 4.30 | 0.00 | - | - | 1 | 34.68% |
| AZPN240816P00180000 | 2024-03-08 3:46PM EDT | 180.00 | 6.20 | 2.50 | 6.90 | 0.00 | - | 5 | 5 | 33.62% |
| AZPN240816P00185000 | 2024-04-05 3:42PM EDT | 185.00 | 6.70 | 8.20 | 13.00 | 0.00 | - | 7 | 7 | 44.36% |
| AZPN240816P00200000 | 2024-04-05 10:37AM EDT | 200.00 | 10.80 | 15.00 | 19.50 | 0.00 | - | 2 | 2 | 41.64% |
| AZPN240816P00210000 | 2024-04-05 2:06PM EDT | 210.00 | 15.30 | 20.50 | 25.40 | 0.00 | - | 1 | 1 | 41.07% |
| AZPN240816P00220000 | 2024-04-05 12:40PM EDT | 220.00 | 19.70 | 27.50 | 32.00 | 0.00 | - | 1 | 1 | 40.23% |
| AZPN240816P00230000 | 2024-04-05 2:35PM EDT | 230.00 | 25.80 | 35.00 | 39.50 | 0.00 | - | 1 | 1 | 39.85% |
© 2024 Yahoo. All rights reserved.