Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,850.94 +1,585.09 (+2.43%) CMC Crypto 200
1,366.14 -7.70 (-0.56%)
Atlassian Corporation (TEAM)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240517C00110000 | 2024-03-11 3:26PM EDT | 110.00 | 107.40 | 93.80 | 97.10 | 0.00 | - | 1 | 1 | 1,877.44% |
| TEAM240517C00120000 | 2024-05-02 10:13AM EDT | 120.00 | 58.00 | 57.00 | 61.50 | 0.00 | - | 2 | 3 | 571.29% |
| TEAM240517C00130000 | 2024-05-09 10:05AM EDT | 130.00 | 50.50 | 47.00 | 51.50 | 0.00 | - | 3 | 2 | 480.08% |
| TEAM240517C00155000 | 2024-05-16 2:17PM EDT | 155.00 | 28.20 | 22.00 | 26.50 | 0.00 | - | 13 | 19 | 269.34% |
| TEAM240517C00160000 | 2024-05-17 11:57AM EDT | 160.00 | 21.46 | 17.00 | 21.50 | -3.94 | -15.51% | 5 | 15 | 228.52% |
| TEAM240517C00165000 | 2024-05-17 11:21AM EDT | 165.00 | 17.09 | 12.60 | 16.50 | +8.39 | +96.44% | 4 | 8 | 187.11% |
| TEAM240517C00167500 | 2024-05-09 9:48AM EDT | 167.50 | 12.30 | 10.10 | 14.00 | 0.00 | - | 1 | 1 | 166.06% |
| TEAM240517C00170000 | 2024-05-17 10:43AM EDT | 170.00 | 11.50 | 7.30 | 11.50 | -0.95 | -7.63% | 4 | 135 | 144.53% |
| TEAM240517C00172500 | 2024-05-17 3:57PM EDT | 172.50 | 7.70 | 4.80 | 9.00 | -1.30 | -14.44% | 1 | 474 | 122.36% |
| TEAM240517C00175000 | 2024-05-17 3:02PM EDT | 175.00 | 6.13 | 3.30 | 5.70 | -0.77 | -11.16% | 2 | 172 | 73.24% |
| TEAM240517C00177500 | 2024-05-17 11:25AM EDT | 177.50 | 4.55 | 0.00 | 4.80 | -0.56 | -10.96% | 3 | 249 | 96.04% |
| TEAM240517C00180000 | 2024-05-17 3:43PM EDT | 180.00 | 0.35 | 0.00 | 1.35 | -2.65 | -88.33% | 19 | 371 | 39.55% |
| TEAM240517C00182500 | 2024-05-17 1:51PM EDT | 182.50 | 0.10 | 0.00 | 0.05 | -1.55 | -93.94% | 45 | 164 | 19.14% |
| TEAM240517C00185000 | 2024-05-17 3:13PM EDT | 185.00 | 0.08 | 0.00 | 0.05 | -0.52 | -86.67% | 170 | 452 | 31.64% |
| TEAM240517C00187500 | 2024-05-17 10:34AM EDT | 187.50 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 93 | 1,292 | 43.36% |
| TEAM240517C00190000 | 2024-05-17 1:54PM EDT | 190.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 7 | 270 | 54.30% |
| TEAM240517C00192500 | 2024-05-17 3:23PM EDT | 192.50 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 1 | 257 | 69.14% |
| TEAM240517C00195000 | 2024-05-16 9:40AM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 247 | 79.69% |
| TEAM240517C00197500 | 2024-05-15 10:30AM EDT | 197.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 26 | 201 | 90.04% |
| TEAM240517C00200000 | 2024-05-17 10:31AM EDT | 200.00 | 0.05 | 0.00 | 0.50 | -0.03 | -37.50% | 2 | 486 | 123.44% |
| TEAM240517C00202500 | 2024-05-17 11:56AM EDT | 202.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 26 | 109.77% |
| TEAM240517C00205000 | 2024-05-15 12:03PM EDT | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 140 | 119.14% |
| TEAM240517C00207500 | 2024-05-15 3:30PM EDT | 207.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 86 | 80 | 121.09% |
| TEAM240517C00210000 | 2024-05-16 9:44AM EDT | 210.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 70 | 357 | 119.53% |
| TEAM240517C00212500 | 2024-05-15 11:09AM EDT | 212.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 360 | 360 | 138.28% |
| TEAM240517C00215000 | 2024-05-15 11:09AM EDT | 215.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 31 | 146.88% |
| TEAM240517C00217500 | 2024-05-15 11:07AM EDT | 217.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 477 | 479 | 154.69% |
| TEAM240517C00220000 | 2024-05-15 10:00AM EDT | 220.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 16 | 842 | 150.00% |
| TEAM240517C00225000 | 2024-05-17 1:11PM EDT | 225.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 159 | 164.84% |
| TEAM240517C00230000 | 2024-05-16 3:43PM EDT | 230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 941 | 179.69% |
| TEAM240517C00235000 | 2024-05-13 10:39AM EDT | 235.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 21 | 207.81% |
| TEAM240517C00240000 | 2024-05-16 3:44PM EDT | 240.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 15 | 146 | 307.03% |
| TEAM240517C00245000 | 2024-04-29 10:53AM EDT | 245.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 380.66% |
| TEAM240517C00250000 | 2024-05-15 10:05AM EDT | 250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 350 | 231.25% |
| TEAM240517C00255000 | 2024-05-07 2:11PM EDT | 255.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 38 | 357.23% |
| TEAM240517C00260000 | 2024-05-15 10:08AM EDT | 260.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 346 | 256.25% |
| TEAM240517C00265000 | 2024-04-26 1:44PM EDT | 265.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 4 | 9 | 451.37% |
| TEAM240517C00270000 | 2024-04-29 1:48PM EDT | 270.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 30 | 298.44% |
| TEAM240517C00280000 | 2024-04-26 1:28PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 300.00% |
| TEAM240517C00290000 | 2024-05-16 2:06PM EDT | 290.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 321.88% |
| TEAM240517C00300000 | 2024-04-26 1:04PM EDT | 300.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 31 | 557.81% |
| TEAM240517C00320000 | 2024-04-25 3:37PM EDT | 320.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 135 | 334 | 378.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240517P00120000 | 2024-05-06 11:52AM EDT | 120.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 9 | 17 | 338.28% |
| TEAM240517P00125000 | 2024-04-01 2:47PM EDT | 125.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | 4 | 255 | 480.66% |
| TEAM240517P00135000 | 2024-04-26 12:25PM EDT | 135.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 15 | 20 | 344.92% |
| TEAM240517P00140000 | 2024-05-15 3:50PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 185.94% |
| TEAM240517P00145000 | 2024-05-14 10:18AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 88 | 249 | 162.50% |
| TEAM240517P00150000 | 2024-05-16 2:06PM EDT | 150.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 378 | 159.77% |
| TEAM240517P00155000 | 2024-05-15 3:50PM EDT | 155.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 291 | 451 | 230.86% |
| TEAM240517P00160000 | 2024-05-15 1:30PM EDT | 160.00 | 0.06 | 0.00 | 2.10 | 0.00 | - | 11 | 1,710 | 192.38% |
| TEAM240517P00162500 | 2024-05-16 1:17PM EDT | 162.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 24 | 96.48% |
| TEAM240517P00165000 | 2024-05-17 10:43AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 196 | 1,172 | 83.98% |
| TEAM240517P00167500 | 2024-05-14 10:17AM EDT | 167.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 6 | 149 | 71.48% |
| TEAM240517P00170000 | 2024-05-16 1:22PM EDT | 170.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 409 | 58.59% |
| TEAM240517P00172500 | 2024-05-17 2:33PM EDT | 172.50 | 0.08 | 0.00 | 2.15 | -0.03 | -27.27% | 1 | 302 | 97.56% |
| TEAM240517P00175000 | 2024-05-17 11:47AM EDT | 175.00 | 0.07 | 0.00 | 0.05 | -0.03 | -30.00% | 14 | 1,233 | 29.88% |
| TEAM240517P00177500 | 2024-05-17 2:37PM EDT | 177.50 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 26 | 226 | 16.41% |
| TEAM240517P00180000 | 2024-05-17 3:58PM EDT | 180.00 | 0.10 | 0.00 | 4.80 | -0.35 | -77.78% | 80 | 1,121 | 60.11% |
| TEAM240517P00182500 | 2024-05-17 3:54PM EDT | 182.50 | 2.07 | 1.65 | 4.60 | +0.87 | +72.50% | 53 | 185 | 79.54% |
| TEAM240517P00185000 | 2024-05-17 3:45PM EDT | 185.00 | 4.20 | 4.20 | 7.00 | +1.25 | +42.37% | 16 | 262 | 99.51% |
| TEAM240517P00187500 | 2024-05-14 11:33AM EDT | 187.50 | 4.30 | 6.70 | 9.20 | 0.00 | - | 19 | 100 | 55.37% |
| TEAM240517P00190000 | 2024-05-16 12:26PM EDT | 190.00 | 6.75 | 8.50 | 13.00 | 0.00 | - | 37 | 217 | 87.99% |
| TEAM240517P00192500 | 2024-05-13 12:41PM EDT | 192.50 | 10.50 | 11.00 | 14.50 | 0.00 | - | 1 | 26 | 156.88% |
| TEAM240517P00195000 | 2024-05-15 11:13AM EDT | 195.00 | 11.76 | 13.50 | 17.40 | 0.00 | - | 2 | 107 | 92.38% |
| TEAM240517P00197500 | 2024-05-01 10:01AM EDT | 197.50 | 29.15 | 16.00 | 20.00 | 0.00 | - | 5 | 23 | 108.98% |
| TEAM240517P00200000 | 2024-05-17 3:00PM EDT | 200.00 | 18.94 | 18.50 | 22.50 | +3.29 | +21.02% | 2 | 35 | 120.31% |
| TEAM240517P00202500 | 2024-05-16 10:04AM EDT | 202.50 | 20.50 | 21.00 | 25.50 | 0.00 | - | 2 | 2 | 153.91% |
| TEAM240517P00205000 | 2024-05-15 3:15PM EDT | 205.00 | 22.30 | 23.50 | 27.10 | 0.00 | - | 4 | 1 | 100.00% |
| TEAM240517P00207500 | 2024-05-08 3:16PM EDT | 207.50 | 27.70 | 26.00 | 30.50 | 0.00 | - | 314 | 1 | 177.34% |
| TEAM240517P00210000 | 2024-05-15 3:15PM EDT | 210.00 | 26.90 | 28.50 | 33.00 | 0.00 | - | 5 | 0 | 188.67% |
| TEAM240517P00212500 | 2024-04-29 12:59PM EDT | 212.50 | 34.76 | 31.00 | 35.50 | 0.00 | - | 1 | 0 | 199.61% |
| TEAM240517P00215000 | 2024-04-25 3:06PM EDT | 215.00 | 23.90 | 33.50 | 38.00 | 0.00 | - | - | 0 | 210.35% |
| TEAM240517P00217500 | 2024-04-25 11:06AM EDT | 217.50 | 26.57 | 36.00 | 40.50 | 0.00 | - | - | 0 | 220.90% |
| TEAM240517P00220000 | 2024-04-26 11:16AM EDT | 220.00 | 40.70 | 38.50 | 43.00 | 0.00 | - | 3 | 0 | 231.06% |
| TEAM240517P00230000 | 2024-05-15 3:15PM EDT | 230.00 | 47.10 | 48.50 | 53.00 | 0.00 | - | 8 | 2 | 270.12% |
| TEAM240517P00240000 | 2024-04-25 1:23PM EDT | 240.00 | 44.70 | 58.50 | 63.00 | 0.00 | - | 2 | 0 | 306.45% |
© 2024 Yahoo. All rights reserved.