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
66,805.81 +1,370.28 (+2.09%) CMC Crypto 200
1,363.76 -10.08 (-0.73%)
Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240524C00150000 | 2024-05-08 3:09PM EDT | 150.00 | 28.50 | 28.40 | 31.50 | 0.00 | - | - | 0 | 67.58% |
| TEAM240524C00167500 | 2024-05-08 2:32PM EDT | 167.50 | 13.00 | 10.80 | 13.90 | 0.00 | - | - | 1 | 57.35% |
| TEAM240524C00170000 | 2024-05-17 10:17AM EDT | 170.00 | 13.27 | 8.80 | 11.50 | -0.38 | -2.78% | 1 | 8 | 51.10% |
| TEAM240524C00175000 | 2024-05-16 3:50PM EDT | 175.00 | 8.55 | 4.30 | 6.60 | 0.00 | - | 2 | 42 | 36.08% |
| TEAM240524C00177500 | 2024-05-17 1:36PM EDT | 177.50 | 5.50 | 4.10 | 5.90 | -1.30 | -19.12% | 7 | 21 | 44.63% |
| TEAM240524C00180000 | 2024-05-16 2:31PM EDT | 180.00 | 3.10 | 1.55 | 3.20 | -1.88 | -37.75% | 3 | 108 | 31.42% |
| TEAM240524C00182500 | 2024-05-17 3:58PM EDT | 182.50 | 2.00 | 1.70 | 2.10 | -1.50 | -42.86% | 37 | 35 | 30.91% |
| TEAM240524C00185000 | 2024-05-17 3:53PM EDT | 185.00 | 1.30 | 1.05 | 1.35 | -1.25 | -49.02% | 30 | 69 | 31.09% |
| TEAM240524C00187500 | 2024-05-17 3:59PM EDT | 187.50 | 0.75 | 0.15 | 0.85 | -1.05 | -58.33% | 23 | 93 | 31.54% |
| TEAM240524C00190000 | 2024-05-17 3:47PM EDT | 190.00 | 0.65 | 0.00 | 0.60 | -0.45 | -40.91% | 412 | 74 | 33.45% |
| TEAM240524C00192500 | 2024-05-17 3:08PM EDT | 192.50 | 0.40 | 0.00 | 0.40 | -0.33 | -45.21% | 1 | 71 | 34.67% |
| TEAM240524C00195000 | 2024-05-17 3:53PM EDT | 195.00 | 0.25 | 0.00 | 0.30 | -0.27 | -51.92% | 173 | 33 | 36.82% |
| TEAM240524C00197500 | 2024-05-16 10:30AM EDT | 197.50 | 0.32 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 39.55% |
| TEAM240524C00200000 | 2024-05-17 1:50PM EDT | 200.00 | 0.15 | 0.05 | 0.20 | -0.08 | -34.78% | 28 | 34 | 41.80% |
| TEAM240524C00202500 | 2024-05-09 3:26PM EDT | 202.50 | 0.34 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 45.61% |
| TEAM240524C00205000 | 2024-05-16 12:18PM EDT | 205.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 11 | 25 | 51.47% |
| TEAM240524C00207500 | 2024-05-14 9:40AM EDT | 207.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 55.18% |
| TEAM240524C00210000 | 2024-05-10 2:17PM EDT | 210.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 58.89% |
| TEAM240524C00215000 | 2024-05-17 3:59PM EDT | 215.00 | 0.05 | 0.00 | 0.20 | -0.23 | -82.14% | 241 | 6 | 57.03% |
| TEAM240524C00220000 | 2024-05-16 9:38AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 18 | 53.13% |
| TEAM240524C00225000 | 2024-05-16 3:38PM EDT | 225.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 1 | 55 | 81.74% |
| TEAM240524C00230000 | 2024-05-16 2:37PM EDT | 230.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 29 | 63.28% |
| TEAM240524C00235000 | 2024-04-30 9:33AM EDT | 235.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 6 | 2 | 94.34% |
| TEAM240524C00240000 | 2024-04-25 9:57AM EDT | 240.00 | 2.32 | 0.00 | 0.60 | 0.00 | - | 1 | 9 | 100.29% |
| TEAM240524C00245000 | 2024-04-11 2:49PM EDT | 245.00 | 6.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 103.13% |
| TEAM240524C00250000 | 2024-04-26 10:29AM EDT | 250.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 111.72% |
| TEAM240524C00255000 | 2024-04-29 9:35AM EDT | 255.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 5 | 36 | 117.19% |
| TEAM240524C00260000 | 2024-04-23 2:09PM EDT | 260.00 | 1.33 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 122.46% |
| TEAM240524C00275000 | 2024-04-16 12:31PM EDT | 275.00 | 0.80 | 0.00 | 0.60 | 0.00 | - | - | 1 | 137.50% |
| TEAM240524C00280000 | 2024-04-12 12:32PM EDT | 280.00 | 1.51 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 138.57% |
| TEAM240524C00290000 | 2024-04-23 2:09PM EDT | 290.00 | 0.48 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 151.47% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240524P00120000 | 2024-05-10 10:20AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 12 | 101.56% |
| TEAM240524P00145000 | 2024-05-17 12:12PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 40 | 10 | 57.42% |
| TEAM240524P00150000 | 2024-05-07 10:06AM EDT | 150.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 10 | 77.93% |
| TEAM240524P00155000 | 2024-05-08 3:51PM EDT | 155.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 6 | 29 | 53.03% |
| TEAM240524P00160000 | 2024-05-17 2:41PM EDT | 160.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 1 | 81 | 40.43% |
| TEAM240524P00162500 | 2024-05-16 3:45PM EDT | 162.50 | 0.27 | 0.05 | 0.25 | 0.00 | - | 10 | 28 | 42.53% |
| TEAM240524P00165000 | 2024-05-17 3:56PM EDT | 165.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 1 | 126 | 35.55% |
| TEAM240524P00167500 | 2024-05-16 11:52AM EDT | 167.50 | 0.20 | 0.15 | 0.35 | 0.00 | - | 100 | 101 | 34.72% |
| TEAM240524P00170000 | 2024-05-17 2:19PM EDT | 170.00 | 0.30 | 0.30 | 1.35 | -0.03 | -9.09% | 2 | 27 | 45.46% |
| TEAM240524P00172500 | 2024-05-17 3:51PM EDT | 172.50 | 0.70 | 0.60 | 1.10 | +0.10 | +16.67% | 13 | 35 | 34.82% |
| TEAM240524P00175000 | 2024-05-17 2:34PM EDT | 175.00 | 0.94 | 1.10 | 1.55 | +0.09 | +10.59% | 15 | 31 | 32.47% |
| TEAM240524P00177500 | 2024-05-17 3:31PM EDT | 177.50 | 1.60 | 1.60 | 4.50 | +0.15 | +10.34% | 206 | 43 | 52.53% |
| TEAM240524P00180000 | 2024-05-17 3:59PM EDT | 180.00 | 3.30 | 2.25 | 3.50 | +1.05 | +46.67% | 187 | 61 | 31.62% |
| TEAM240524P00182500 | 2024-05-16 2:44PM EDT | 182.50 | 3.22 | 3.30 | 3.80 | +0.62 | +23.85% | 16 | 19 | 19.90% |
| TEAM240524P00185000 | 2024-05-17 3:53PM EDT | 185.00 | 6.60 | 5.80 | 7.80 | +2.35 | +55.29% | 48 | 28 | 43.60% |
| TEAM240524P00190000 | 2024-05-17 12:42PM EDT | 190.00 | 9.09 | 10.00 | 13.00 | +1.39 | +18.05% | 1 | 15 | 60.77% |
| TEAM240524P00192500 | 2024-05-09 1:01PM EDT | 192.50 | 13.30 | 11.90 | 14.70 | 0.00 | - | 5 | 6 | 58.01% |
| TEAM240524P00195000 | 2024-05-17 11:41AM EDT | 195.00 | 13.60 | 14.40 | 17.00 | +1.67 | +14.00% | 1 | 45 | 61.47% |
| TEAM240524P00200000 | 2024-05-17 12:42PM EDT | 200.00 | 18.59 | 18.50 | 21.80 | +2.09 | +12.67% | 1 | 23 | 69.73% |
| TEAM240524P00205000 | 2024-04-25 1:12PM EDT | 205.00 | 18.30 | 23.50 | 27.40 | 0.00 | - | - | 0 | 89.16% |
| TEAM240524P00210000 | 2024-05-17 1:34PM EDT | 210.00 | 28.70 | 28.50 | 32.20 | +1.34 | +4.90% | 1 | 0 | 96.19% |
| TEAM240524P00215000 | 2024-04-26 12:25PM EDT | 215.00 | 34.52 | 33.50 | 37.20 | 0.00 | - | 2 | 0 | 54.30% |
| TEAM240524P00240000 | 2024-04-26 9:52AM EDT | 240.00 | 65.08 | 58.50 | 62.40 | 0.00 | - | 1 | 0 | 91.99% |
| TEAM240524P00255000 | 2024-04-15 11:10AM EDT | 255.00 | 55.50 | 69.80 | 73.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.