Singapore markets close in 7 hours 27 minutes
Straits Times Index
3,306.54 -7.51 (-0.23%) Nikkei
39,162.98 +93.30 (+0.24%) Hang Seng
19,636.22 0.00 (0.00%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
70,962.28 +4,782.45 (+7.23%) CMC Crypto 200
1,511.97 +157.55 (+11.63%)
Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240719C00100000 | 2024-04-26 9:38AM EDT | 100.00 | 78.60 | 79.00 | 82.90 | 0.00 | - | 3 | 3 | 90.14% |
| TEAM240719C00115000 | 2024-02-09 1:58PM EDT | 115.00 | 108.05 | 95.40 | 98.90 | 0.00 | - | - | 2 | 264.34% |
| TEAM240719C00135000 | 2024-02-06 1:05PM EDT | 135.00 | 78.00 | 71.40 | 75.00 | 0.00 | - | - | 1 | 192.38% |
| TEAM240719C00140000 | 2024-04-29 1:10PM EDT | 140.00 | 41.09 | 40.20 | 43.80 | 0.00 | - | 1 | 4 | 53.87% |
| TEAM240719C00145000 | 2024-03-25 1:58PM EDT | 145.00 | 53.30 | 56.40 | 60.10 | 0.00 | - | 1 | 2 | 148.71% |
| TEAM240719C00150000 | 2024-03-22 1:25PM EDT | 150.00 | 49.70 | 47.00 | 48.50 | 0.00 | - | 5 | 8 | 115.85% |
| TEAM240719C00155000 | 2024-04-18 11:33AM EDT | 155.00 | 49.50 | 25.60 | 28.60 | 0.00 | - | 1 | 9 | 46.02% |
| TEAM240719C00160000 | 2024-05-20 12:15PM EDT | 160.00 | 22.70 | 23.40 | 23.80 | -6.53 | -22.34% | 1 | 10 | 40.81% |
| TEAM240719C00165000 | 2024-05-02 9:33AM EDT | 165.00 | 24.00 | 19.50 | 19.80 | 0.00 | - | 1 | 8 | 38.77% |
| TEAM240719C00170000 | 2024-05-06 1:49PM EDT | 170.00 | 20.30 | 16.00 | 16.20 | 0.00 | - | 1 | 5 | 37.35% |
| TEAM240719C00175000 | 2024-05-20 3:53PM EDT | 175.00 | 12.91 | 12.80 | 13.00 | -4.89 | -27.47% | 2 | 32 | 36.27% |
| TEAM240719C00180000 | 2024-05-20 10:11AM EDT | 180.00 | 9.72 | 10.10 | 10.30 | -0.78 | -7.43% | 1 | 91 | 35.69% |
| TEAM240719C00185000 | 2024-05-20 2:11PM EDT | 185.00 | 7.44 | 7.70 | 7.90 | -0.56 | -7.00% | 5 | 73 | 34.85% |
| TEAM240719C00190000 | 2024-05-20 9:56AM EDT | 190.00 | 5.60 | 5.80 | 6.10 | -0.50 | -8.20% | 7 | 82 | 34.80% |
| TEAM240719C00195000 | 2024-05-20 1:01PM EDT | 195.00 | 4.00 | 4.30 | 4.50 | -1.10 | -21.57% | 19 | 221 | 34.23% |
| TEAM240719C00200000 | 2024-05-20 3:24PM EDT | 200.00 | 3.10 | 3.10 | 3.40 | -0.80 | -20.51% | 4 | 720 | 34.42% |
| TEAM240719C00210000 | 2024-05-20 11:35AM EDT | 210.00 | 1.60 | 1.60 | 1.85 | -0.52 | -24.53% | 12 | 302 | 34.61% |
| TEAM240719C00220000 | 2024-05-20 3:24PM EDT | 220.00 | 0.82 | 0.80 | 1.00 | -0.28 | -25.45% | 4 | 453 | 35.11% |
| TEAM240719C00230000 | 2024-05-10 10:13AM EDT | 230.00 | 0.83 | 0.35 | 0.65 | 0.00 | - | 10 | 60 | 37.06% |
| TEAM240719C00240000 | 2024-05-20 12:28PM EDT | 240.00 | 0.29 | 0.20 | 0.65 | -0.01 | -3.33% | 2 | 79 | 41.94% |
| TEAM240719C00250000 | 2024-05-17 3:56PM EDT | 250.00 | 0.12 | 0.05 | 0.35 | 0.00 | - | 1 | 83 | 41.75% |
| TEAM240719C00260000 | 2024-05-03 9:48AM EDT | 260.00 | 0.53 | 0.05 | 0.30 | 0.00 | - | 1 | 50 | 44.63% |
| TEAM240719C00270000 | 2024-04-16 1:20PM EDT | 270.00 | 2.50 | 0.00 | 0.65 | 0.00 | - | 1 | 37 | 54.86% |
| TEAM240719C00280000 | 2024-04-25 2:05PM EDT | 280.00 | 1.96 | 0.00 | 0.25 | 0.00 | - | 1 | 232 | 50.54% |
| TEAM240719C00290000 | 2024-04-26 3:55PM EDT | 290.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 15 | 8 | 53.81% |
| TEAM240719C00300000 | 2024-04-22 10:33AM EDT | 300.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | 21 | 37 | 52.15% |
| TEAM240719C00310000 | 2024-04-16 10:51AM EDT | 310.00 | 0.93 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 61.52% |
| TEAM240719C00320000 | 2024-04-26 9:30AM EDT | 320.00 | 0.63 | 0.00 | 0.25 | 0.00 | - | 28 | 35 | 57.72% |
| TEAM240719C00330000 | 2024-03-22 9:33AM EDT | 330.00 | 0.65 | 0.10 | 1.35 | 0.00 | - | 1 | 5 | 76.71% |
| TEAM240719C00340000 | 2024-02-01 4:05PM EDT | 340.00 | 9.40 | 0.85 | 1.15 | 0.00 | - | - | 2 | 84.08% |
| TEAM240719C00350000 | 2024-02-08 11:31AM EDT | 350.00 | 1.20 | 0.90 | 1.25 | 0.00 | - | 1 | 2 | 88.11% |
| TEAM240719C00370000 | 2024-04-22 9:45AM EDT | 370.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 1 | 74.80% |
| TEAM240719C00380000 | 2024-04-25 3:41PM EDT | 380.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 83.06% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240719P00105000 | 2024-05-16 3:28PM EDT | 105.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 2 | 23 | 83.55% |
| TEAM240719P00115000 | 2024-05-01 11:20AM EDT | 115.00 | 0.47 | 0.05 | 0.30 | 0.00 | - | - | 1 | 51.61% |
| TEAM240719P00125000 | 2024-05-08 2:21PM EDT | 125.00 | 0.29 | 0.15 | 0.40 | 0.00 | - | 3 | 12 | 49.17% |
| TEAM240719P00130000 | 2024-05-15 10:13AM EDT | 130.00 | 0.29 | 0.15 | 0.50 | 0.00 | - | 1 | 12 | 46.53% |
| TEAM240719P00135000 | 2024-05-14 9:40AM EDT | 135.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 1 | 50 | 43.53% |
| TEAM240719P00140000 | 2024-05-16 3:50PM EDT | 140.00 | 0.60 | 0.30 | 0.70 | 0.00 | - | 6 | 53 | 40.26% |
| TEAM240719P00145000 | 2024-05-16 3:28PM EDT | 145.00 | 0.81 | 0.70 | 0.85 | 0.00 | - | 1 | 505 | 37.33% |
| TEAM240719P00150000 | 2024-05-17 9:42AM EDT | 150.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 1 | 70 | 35.35% |
| TEAM240719P00155000 | 2024-05-20 3:28PM EDT | 155.00 | 1.50 | 1.50 | 1.65 | -0.13 | -7.98% | 22 | 175 | 34.03% |
| TEAM240719P00160000 | 2024-05-17 3:56PM EDT | 160.00 | 2.49 | 2.20 | 2.35 | +0.06 | +2.47% | 2 | 38 | 32.80% |
| TEAM240719P00165000 | 2024-05-20 12:51PM EDT | 165.00 | 3.55 | 3.20 | 3.40 | +0.15 | +4.41% | 3 | 534 | 32.05% |
| TEAM240719P00170000 | 2024-05-20 10:51AM EDT | 170.00 | 5.10 | 4.60 | 4.80 | +0.50 | +10.87% | 2 | 218 | 31.37% |
| TEAM240719P00175000 | 2024-05-20 3:20PM EDT | 175.00 | 6.65 | 6.40 | 6.60 | +0.37 | +5.89% | 3 | 227 | 30.73% |
| TEAM240719P00180000 | 2024-05-20 3:59PM EDT | 180.00 | 8.80 | 8.70 | 8.90 | -0.70 | -7.37% | 50 | 176 | 30.33% |
| TEAM240719P00185000 | 2024-05-20 1:22PM EDT | 185.00 | 11.40 | 11.40 | 11.60 | -0.80 | -6.56% | 2 | 225 | 29.79% |
| TEAM240719P00190000 | 2024-05-17 11:31AM EDT | 190.00 | 14.60 | 14.50 | 14.70 | +0.80 | +5.80% | 2 | 121 | 29.09% |
| TEAM240719P00195000 | 2024-05-13 12:24PM EDT | 195.00 | 17.40 | 18.00 | 18.30 | 0.00 | - | 5 | 92 | 28.74% |
| TEAM240719P00200000 | 2024-05-20 1:52PM EDT | 200.00 | 22.51 | 21.90 | 22.30 | +0.51 | +2.32% | 11 | 156 | 28.61% |
| TEAM240719P00210000 | 2024-05-14 1:10PM EDT | 210.00 | 27.81 | 30.60 | 31.10 | 0.00 | - | 1 | 287 | 28.58% |
| TEAM240719P00220000 | 2024-05-09 9:30AM EDT | 220.00 | 40.91 | 38.70 | 42.10 | 0.00 | - | 10 | 336 | 41.90% |
| TEAM240719P00230000 | 2024-04-26 10:47AM EDT | 230.00 | 50.63 | 48.10 | 52.40 | 0.00 | - | 2 | 0 | 50.01% |
| TEAM240719P00240000 | 2024-05-01 3:00PM EDT | 240.00 | 62.30 | 58.10 | 62.20 | 0.00 | - | 2 | 0 | 54.42% |
| TEAM240719P00250000 | 2024-05-01 3:00PM EDT | 250.00 | 72.23 | 68.10 | 72.30 | 0.00 | - | 1 | 0 | 60.46% |
| TEAM240719P00260000 | 2024-05-09 1:36PM EDT | 260.00 | 80.40 | 78.10 | 82.20 | 0.00 | - | 1 | 0 | 64.70% |
© 2024 Yahoo. All rights reserved.