Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
62,827.51 -236.67 (-0.38%) CMC Crypto 200
885.54 0.00 (0.00%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240419C00180000 | 2024-03-07 3:23PM EDT | 180.00 | 30.00 | 33.50 | 38.00 | 0.00 | - | 5 | 16 | 470.68% |
| AZPN240419C00185000 | 2024-04-17 12:21PM EDT | 185.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZPN240419C00190000 | 2024-02-27 1:59PM EDT | 190.00 | 5.80 | 22.50 | 26.50 | 0.00 | - | 3 | 62 | 360.18% |
| AZPN240419C00195000 | 2024-03-19 3:32PM EDT | 195.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AZPN240419C00200000 | 2024-04-17 1:18PM EDT | 200.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 13 | 54 | 6.25% |
| AZPN240419C00210000 | 2024-04-15 11:50AM EDT | 210.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 301 | 25.00% |
| AZPN240419C00220000 | 2024-04-09 11:52AM EDT | 220.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| AZPN240419C00230000 | 2024-04-17 1:41PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 50.00% |
| AZPN240419C00240000 | 2024-04-04 11:21AM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 50.00% |
| AZPN240419C00250000 | 2024-03-08 10:31AM EDT | 250.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 264.16% |
| AZPN240419C00270000 | 2024-03-21 9:59AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| AZPN240419C00280000 | 2023-11-22 11:55AM EDT | 280.00 | 0.50 | 0.90 | 2.60 | 0.00 | - | - | 1 | 321.19% |
| AZPN240419C00290000 | 2024-03-19 10:15AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240419P00090000 | 2023-11-01 12:06PM EDT | 90.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 738.87% |
| AZPN240419P00100000 | 2023-09-21 3:30PM EDT | 100.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 5 | 653.13% |
| AZPN240419P00150000 | 2024-02-21 12:17PM EDT | 150.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | - | 2 | 215.72% |
| AZPN240419P00155000 | 2024-02-20 4:41PM EDT | 155.00 | 1.61 | 0.00 | 4.80 | 0.00 | - | - | 11 | 289.01% |
| AZPN240419P00160000 | 2024-04-03 1:38PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| AZPN240419P00165000 | 2024-02-23 2:52PM EDT | 165.00 | 1.20 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 151.95% |
| AZPN240419P00170000 | 2024-01-04 3:14PM EDT | 170.00 | 2.30 | 2.40 | 3.20 | 0.00 | - | - | 1 | 217.68% |
| AZPN240419P00175000 | 2024-03-13 9:30AM EDT | 175.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| AZPN240419P00180000 | 2024-03-04 1:59PM EDT | 180.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 150.93% |
| AZPN240419P00185000 | 2024-03-12 10:11AM EDT | 185.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 122.66% |
| AZPN240419P00190000 | 2024-03-26 11:52AM EDT | 190.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| AZPN240419P00195000 | 2024-03-01 3:51PM EDT | 195.00 | 4.75 | 0.15 | 1.75 | 0.00 | - | 1 | 8 | 48.63% |
| AZPN240419P00200000 | 2024-04-17 1:18PM EDT | 200.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 0.00% |
| AZPN240419P00210000 | 2024-04-16 2:55PM EDT | 210.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AZPN240419P00220000 | 2024-04-01 11:22AM EDT | 220.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZPN240419P00230000 | 2023-10-23 11:07AM EDT | 230.00 | 48.40 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 411.04% |
© 2024 Yahoo. All rights reserved.