Singapore markets open in 2 hours 21 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,983.33 -2,944.20 (-4.83%) CMC Crypto 200
1,270.38 -68.68 (-5.13%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517C00190000 | 2024-04-19 1:47PM EDT | 190.00 | 14.71 | 12.10 | 16.00 | 0.00 | - | 4 | 5 | 68.04% |
| AZPN240517C00200000 | 2024-04-25 11:20AM EDT | 200.00 | 8.54 | 6.70 | 11.00 | 0.00 | - | 2 | 7 | 65.27% |
| AZPN240517C00210000 | 2024-04-29 10:59AM EDT | 210.00 | 6.60 | 4.50 | 6.70 | 0.00 | - | 1 | 172 | 66.16% |
| AZPN240517C00220000 | 2024-04-22 3:53PM EDT | 220.00 | 2.75 | 1.60 | 4.70 | 0.00 | - | 2 | 13 | 64.82% |
| AZPN240517C00230000 | 2024-04-24 12:23PM EDT | 230.00 | 0.97 | 0.15 | 4.40 | 0.00 | - | 5 | 19 | 70.24% |
| AZPN240517C00240000 | 2024-04-22 10:53AM EDT | 240.00 | 1.15 | 0.15 | 4.40 | 0.00 | - | 5 | 40 | 81.86% |
| AZPN240517C00250000 | 2024-04-18 10:16AM EDT | 250.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 35 | 93.97% |
| AZPN240517C00270000 | 2024-04-03 3:49PM EDT | 270.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 113.31% |
| AZPN240517C00290000 | 2024-04-26 11:50AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 65.63% |
| AZPN240517C00300000 | 2024-04-18 10:16AM EDT | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 138.26% |
| AZPN240517C00310000 | 2024-04-16 2:51PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 75.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517P00170000 | 2024-04-24 12:09PM EDT | 170.00 | 1.86 | 0.55 | 4.70 | 0.00 | - | - | 2 | 69.40% |
| AZPN240517P00175000 | 2024-04-24 12:09PM EDT | 175.00 | 2.72 | 2.50 | 4.80 | 0.00 | - | - | 1 | 68.49% |
| AZPN240517P00180000 | 2024-04-26 3:35PM EDT | 180.00 | 3.80 | 4.20 | 6.30 | 0.00 | - | 134 | 211 | 69.75% |
| AZPN240517P00185000 | 2024-05-01 2:55PM EDT | 185.00 | 5.40 | 5.70 | 6.60 | +0.30 | +5.88% | 182 | 575 | 63.99% |
| AZPN240517P00195000 | 2024-04-05 1:31PM EDT | 195.00 | 3.90 | 7.60 | 11.50 | 0.00 | - | 2 | 3 | 57.43% |
| AZPN240517P00200000 | 2024-04-19 2:04PM EDT | 200.00 | 10.93 | 11.00 | 13.50 | 0.00 | - | 3 | 7 | 56.76% |
| AZPN240517P00210000 | 2024-04-08 3:14PM EDT | 210.00 | 9.70 | 17.10 | 21.00 | 0.00 | - | 1 | 4 | 57.00% |
| AZPN240517P00220000 | 2024-04-08 1:11PM EDT | 220.00 | 14.90 | 24.60 | 28.40 | 0.00 | - | - | 4 | 51.78% |
© 2024 Yahoo. All rights reserved.