Singapore markets closed

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
224.49-6.28 (-2.72%)
As of 10:00AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZPN221216C000750002022-05-04 2:17PM EST75.0092.700.000.000.00--00.00%
AZPN221216C001050002021-12-13 9:37AM EST105.0044.2543.0047.500.00-200.00%
AZPN221216C001200002022-03-23 9:13AM EST120.0030.0040.3045.000.00-110.00%
AZPN221216C001350002022-04-28 9:10AM EST135.0025.900.000.000.00-100.00%
AZPN221216C001400002022-10-24 8:33AM EST140.00115.000.000.000.00-110.00%
AZPN221216C001500002022-04-04 1:22PM EST150.0019.8023.5026.900.00-12700.00%
AZPN221216C001550002022-11-21 12:02PM EST155.0092.5067.0071.700.00-10125.44%
AZPN221216C001600002022-04-05 8:30AM EST160.0015.7015.1019.900.00-11120.00%
AZPN221216C001650002022-03-21 1:02PM EST165.003.846.0010.300.00-110.00%
AZPN221216C001700002022-04-17 11:05PM EST170.007.208.0011.000.00--10.00%
AZPN221216C001750002022-04-28 9:10AM EST175.004.900.000.000.00-100.00%
AZPN221216C001850002022-04-06 1:03PM EST185.003.803.007.700.00-100.00%
AZPN221216C001900002021-11-18 9:58AM EST190.002.000.005.000.00--100.00%
AZPN221216C001950002022-04-06 1:32PM EST195.002.001.205.900.00-12120.00%
AZPN221216C002000002022-11-21 11:17AM EST200.0049.1024.8028.900.00-2454.74%
AZPN221216C002100002022-11-23 9:52AM EST210.0031.6016.9020.500.00-1550.93%
AZPN221216C002200002022-11-21 11:17AM EST220.0030.5010.3013.500.00-21056.45%
AZPN221216C002300002022-11-23 9:52AM EST230.0015.304.408.200.00-11253.32%
AZPN221216C002400002022-11-23 9:30AM EST240.006.902.255.000.00-1153.85%
AZPN221216C002500002022-11-22 10:51AM EST250.004.800.353.900.00-1461.06%
AZPN221216C002600002022-11-17 11:26AM EST260.004.300.004.100.00-203158.72%
AZPN221216C002700002022-11-21 10:28AM EST270.002.500.004.800.00-1271.83%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZPN221216P001250002022-03-17 2:37PM EST125.004.400.004.800.00--12185.94%
AZPN221216P001350002022-04-19 9:32AM EST135.001.280.000.000.00--050.00%
AZPN221216P001400002022-05-06 8:30AM EST140.002.650.000.000.00-1050.00%
AZPN221216P001450002022-04-27 10:54AM EST145.005.800.000.000.00-100050.00%
AZPN221216P001500002022-04-27 10:48AM EST150.007.000.000.000.00--050.00%
AZPN221216P001550002022-04-18 2:52PM EST155.005.910.000.000.00-1025.00%
AZPN221216P001600002022-05-12 10:33AM EST160.0010.300.000.000.00-2025.00%
AZPN221216P001700002022-10-31 8:59AM EST170.001.850.004.800.00--5102.81%
AZPN221216P001750002022-10-31 8:59AM EST175.002.050.000.750.00-510061.87%
AZPN221216P002000002022-11-07 10:27AM EST200.003.800.604.500.00-1656.37%
AZPN221216P002100002022-11-14 10:32AM EST210.003.701.554.900.00-2255.18%
AZPN221216P002200002022-11-28 11:07AM EST220.002.355.308.700.00-21054.88%
AZPN221216P002300002022-11-28 9:54AM EST230.004.409.0012.900.00-2749.23%
AZPN221216P002400002022-11-21 10:14AM EST240.006.7016.4020.500.00-2553.82%
AZPN221216P002500002022-11-21 3:58PM EST250.0020.9025.6026.300.00-2736.18%
AZPN221216P002600002022-11-18 3:32PM EST260.0023.1933.5038.200.00-4464.12%
AZPN221216P002800002022-10-27 10:08AM EST280.0046.1035.1039.000.00--00.00%
AZPN221216P003400002022-10-27 8:34AM EST340.0084.5094.5099.000.00--00.00%
AZPN221216P003800002022-10-27 8:34AM EST380.00123.50134.10139.000.00--00.00%