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
66,735.88 +1,425.93 (+2.18%) CMC Crypto 200
1,350.62 -23.22 (-1.67%)
Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240920C00140000 | 2024-03-28 3:50PM EDT | 140.00 | 62.80 | 47.10 | 48.20 | 0.00 | - | 5 | 5 | 60.18% |
| TEAM240920C00145000 | 2024-03-05 3:11PM EDT | 145.00 | 61.60 | 56.60 | 57.30 | 0.00 | - | - | 5 | 98.66% |
| TEAM240920C00150000 | 2024-04-30 3:00PM EDT | 150.00 | 34.87 | 35.70 | 38.40 | 0.00 | - | - | 2 | 52.27% |
| TEAM240920C00155000 | 2024-04-26 10:53AM EDT | 155.00 | 37.70 | 32.30 | 34.70 | 0.00 | - | 12 | 2 | 50.93% |
| TEAM240920C00160000 | 2024-05-15 1:47PM EDT | 160.00 | 34.90 | 29.40 | 31.20 | 0.00 | - | 2 | 6 | 49.75% |
| TEAM240920C00165000 | 2024-05-01 1:34PM EDT | 165.00 | 25.20 | 25.10 | 28.00 | 0.00 | - | 10 | 12 | 48.94% |
| TEAM240920C00170000 | 2024-05-15 3:20PM EDT | 170.00 | 28.50 | 23.30 | 24.90 | 0.00 | - | 1 | 6 | 47.94% |
| TEAM240920C00175000 | 2024-05-17 10:36AM EDT | 175.00 | 23.90 | 20.80 | 22.10 | +0.10 | +0.42% | 1 | 29 | 47.23% |
| TEAM240920C00180000 | 2024-05-14 2:32PM EDT | 180.00 | 22.70 | 17.50 | 20.90 | 0.00 | - | 13 | 43 | 49.88% |
| TEAM240920C00185000 | 2024-05-17 12:02PM EDT | 185.00 | 18.00 | 14.50 | 18.70 | -1.20 | -6.25% | 34 | 198 | 49.66% |
| TEAM240920C00190000 | 2024-05-17 3:59PM EDT | 190.00 | 14.30 | 13.50 | 16.40 | -2.45 | -14.63% | 2 | 82 | 48.78% |
| TEAM240920C00195000 | 2024-05-15 10:02AM EDT | 195.00 | 15.10 | 11.20 | 13.00 | 0.00 | - | 1 | 49 | 44.84% |
| TEAM240920C00200000 | 2024-05-16 2:30PM EDT | 200.00 | 12.40 | 9.10 | 11.20 | 0.00 | - | 1 | 208 | 44.26% |
| TEAM240920C00210000 | 2024-05-17 3:21PM EDT | 210.00 | 8.50 | 7.50 | 8.30 | -1.00 | -10.53% | 36 | 1,099 | 43.56% |
| TEAM240920C00220000 | 2024-05-17 2:24PM EDT | 220.00 | 5.95 | 3.80 | 6.10 | -1.75 | -22.73% | 67 | 93 | 43.10% |
| TEAM240920C00230000 | 2024-05-13 12:30PM EDT | 230.00 | 4.27 | 2.55 | 4.50 | -1.03 | -19.43% | 1 | 123 | 42.99% |
| TEAM240920C00240000 | 2024-05-16 3:18PM EDT | 240.00 | 3.60 | 1.95 | 3.30 | -0.20 | -5.26% | 2 | 344 | 42.93% |
| TEAM240920C00250000 | 2024-05-17 3:00PM EDT | 250.00 | 2.40 | 1.15 | 2.30 | -0.75 | -23.81% | 14 | 63 | 42.39% |
| TEAM240920C00260000 | 2024-05-17 3:00PM EDT | 260.00 | 1.72 | 0.50 | 1.70 | -0.08 | -4.44% | 6 | 89 | 42.62% |
| TEAM240920C00270000 | 2024-05-17 11:53AM EDT | 270.00 | 1.30 | 0.15 | 1.20 | -0.25 | -16.13% | 1 | 588 | 42.44% |
| TEAM240920C00280000 | 2024-05-10 2:33PM EDT | 280.00 | 1.00 | 0.60 | 0.95 | 0.00 | - | 1 | 59 | 43.26% |
| TEAM240920C00290000 | 2024-05-16 9:30AM EDT | 290.00 | 0.80 | 0.30 | 1.50 | 0.00 | - | 4 | 345 | 50.20% |
| TEAM240920C00300000 | 2024-05-02 3:07PM EDT | 300.00 | 0.95 | 0.20 | 0.70 | 0.00 | - | 4 | 51 | 45.85% |
| TEAM240920C00310000 | 2024-05-02 9:33AM EDT | 310.00 | 0.70 | 0.15 | 0.60 | 0.00 | - | 5 | 86 | 46.95% |
| TEAM240920C00320000 | 2024-04-05 3:07PM EDT | 320.00 | 2.40 | 0.20 | 1.15 | 0.00 | - | 1 | 2 | 50.07% |
| TEAM240920C00330000 | 2024-04-02 2:12PM EDT | 330.00 | 1.82 | 0.15 | 0.75 | 0.00 | - | 1 | 2 | 53.08% |
| TEAM240920C00340000 | 2024-04-01 2:55PM EDT | 340.00 | 1.30 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 53.22% |
| TEAM240920C00350000 | 2024-05-15 3:40PM EDT | 350.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 1 | 110 | 52.39% |
| TEAM240920C00360000 | 2024-04-26 9:42AM EDT | 360.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 10 | 21 | 53.76% |
| TEAM240920C00370000 | 2024-04-23 11:59AM EDT | 370.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 54.98% |
| TEAM240920C00380000 | 2024-04-25 3:48PM EDT | 380.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 3 | 11 | 56.10% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240920P00100000 | 2024-05-07 1:33PM EDT | 100.00 | 0.54 | 0.20 | 0.45 | 0.00 | - | 2 | 21 | 52.25% |
| TEAM240920P00105000 | 2024-05-15 3:01PM EDT | 105.00 | 0.50 | 0.25 | 1.50 | 0.00 | - | 2 | 13 | 54.74% |
| TEAM240920P00110000 | 2024-05-16 2:19PM EDT | 110.00 | 0.72 | 0.55 | 2.80 | 0.00 | - | 3 | 36 | 58.51% |
| TEAM240920P00115000 | 2024-04-26 2:33PM EDT | 115.00 | 1.63 | 0.80 | 3.10 | 0.00 | - | 2 | 13 | 56.25% |
| TEAM240920P00120000 | 2024-05-17 12:29PM EDT | 120.00 | 1.24 | 1.15 | 2.35 | +0.09 | +7.83% | 10 | 55 | 50.49% |
| TEAM240920P00125000 | 2024-05-02 12:24PM EDT | 125.00 | 2.10 | 1.50 | 1.70 | 0.00 | - | 1 | 25 | 46.03% |
| TEAM240920P00130000 | 2024-05-08 1:44PM EDT | 130.00 | 2.77 | 1.95 | 2.90 | 0.00 | - | 1 | 23 | 49.05% |
| TEAM240920P00135000 | 2024-05-01 12:36PM EDT | 135.00 | 4.76 | 2.55 | 5.00 | 0.00 | - | 2 | 30 | 54.17% |
| TEAM240920P00140000 | 2024-05-14 3:43PM EDT | 140.00 | 3.32 | 3.20 | 3.60 | 0.00 | - | 2 | 28 | 43.73% |
| TEAM240920P00145000 | 2024-05-17 10:48AM EDT | 145.00 | 4.06 | 4.10 | 6.40 | -0.44 | -9.78% | 1 | 101 | 49.84% |
| TEAM240920P00150000 | 2024-05-17 3:50PM EDT | 150.00 | 5.20 | 5.20 | 5.50 | -0.92 | -15.03% | 4 | 64 | 42.00% |
| TEAM240920P00155000 | 2024-05-15 10:52AM EDT | 155.00 | 6.30 | 6.40 | 8.70 | 0.00 | - | 4 | 153 | 47.19% |
| TEAM240920P00160000 | 2024-05-16 3:12PM EDT | 160.00 | 7.60 | 6.30 | 9.60 | 0.00 | - | 51 | 263 | 44.57% |
| TEAM240920P00165000 | 2024-05-16 10:50AM EDT | 165.00 | 9.20 | 9.50 | 12.00 | 0.00 | - | 1 | 71 | 45.62% |
| TEAM240920P00170000 | 2024-05-15 3:50PM EDT | 170.00 | 10.70 | 11.40 | 13.20 | 0.00 | - | 10 | 141 | 42.99% |
| TEAM240920P00175000 | 2024-05-13 12:19PM EDT | 175.00 | 13.60 | 13.20 | 14.90 | 0.00 | - | 1 | 188 | 41.22% |
| TEAM240920P00180000 | 2024-05-17 1:42PM EDT | 180.00 | 15.50 | 15.30 | 16.60 | +0.30 | +1.97% | 7 | 147 | 38.98% |
| TEAM240920P00185000 | 2024-05-17 11:05AM EDT | 185.00 | 17.90 | 17.40 | 19.40 | +0.14 | +0.79% | 5 | 150 | 38.84% |
| TEAM240920P00190000 | 2024-05-17 11:35AM EDT | 190.00 | 20.70 | 19.90 | 22.00 | +0.60 | +2.99% | 5 | 110 | 37.68% |
| TEAM240920P00195000 | 2024-05-16 11:39AM EDT | 195.00 | 23.20 | 23.00 | 25.80 | 0.00 | - | 45 | 177 | 38.86% |
| TEAM240920P00200000 | 2024-05-17 3:52PM EDT | 200.00 | 27.10 | 26.10 | 29.40 | +0.50 | +1.88% | 1 | 288 | 39.11% |
| TEAM240920P00210000 | 2024-05-15 3:27PM EDT | 210.00 | 32.00 | 34.10 | 37.30 | 0.00 | - | 4 | 210 | 40.13% |
| TEAM240920P00220000 | 2024-04-30 11:13AM EDT | 220.00 | 48.94 | 42.50 | 44.80 | 0.00 | - | 5 | 281 | 38.28% |
| TEAM240920P00230000 | 2024-05-15 2:34PM EDT | 230.00 | 47.90 | 49.70 | 52.90 | 0.00 | - | 4 | 45 | 36.07% |
| TEAM240920P00240000 | 2024-02-29 4:50PM EDT | 240.00 | 44.60 | 51.30 | 54.20 | 0.00 | - | 1 | 89 | 0.00% |
| TEAM240920P00250000 | 2024-02-15 1:25PM EDT | 250.00 | 47.95 | 61.40 | 64.10 | 0.00 | - | 2 | 41 | 0.00% |
| TEAM240920P00260000 | 2024-02-22 2:21PM EDT | 260.00 | 60.60 | 70.20 | 72.70 | 0.00 | - | 2 | 17 | 0.00% |
| TEAM240920P00270000 | 2024-02-02 12:55PM EDT | 270.00 | 55.83 | 65.80 | 66.90 | 0.00 | - | 3 | 38 | 0.00% |
| TEAM240920P00290000 | 2024-02-15 3:13PM EDT | 290.00 | 80.00 | 96.10 | 98.60 | 0.00 | - | 3 | 3 | 0.00% |
| TEAM240920P00300000 | 2024-01-09 2:06PM EDT | 300.00 | 73.40 | 88.00 | 90.70 | 0.00 | - | - | 3 | 0.00% |
| TEAM240920P00310000 | 2024-01-09 11:28AM EDT | 310.00 | 80.70 | 96.80 | 99.50 | 0.00 | - | - | 8 | 0.00% |
| TEAM240920P00350000 | 2024-02-01 1:37PM EDT | 350.00 | 102.00 | 139.20 | 142.80 | 0.00 | - | - | 0 | 0.00% |
| TEAM240920P00380000 | 2024-01-31 1:31PM EDT | 380.00 | 128.90 | 169.20 | 172.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.