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
66,952.44 +1,689.69 (+2.59%) CMC Crypto 200
1,364.39 -9.45 (-0.69%)
Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM250117C00060000 | 2024-05-07 9:42AM EDT | 60.00 | 123.03 | 120.50 | 124.00 | 0.00 | - | 5 | 118 | 92.85% |
| TEAM250117C00065000 | 2023-11-03 3:21PM EDT | 65.00 | 117.47 | 133.80 | 136.50 | 0.00 | - | 14 | 30 | 181.95% |
| TEAM250117C00070000 | 2023-10-26 12:25PM EDT | 70.00 | 113.50 | 115.80 | 119.30 | 0.00 | - | 10 | 0 | 112.90% |
| TEAM250117C00075000 | 2023-10-26 10:36AM EDT | 75.00 | 111.57 | 111.60 | 114.10 | 0.00 | - | 10 | 7 | 107.25% |
| TEAM250117C00080000 | 2023-09-15 12:08PM EDT | 80.00 | 131.35 | 115.80 | 118.90 | 0.00 | - | 2 | 12 | 139.25% |
| TEAM250117C00085000 | 2023-03-08 11:24AM EDT | 85.00 | 109.90 | 90.20 | 92.10 | 0.00 | - | 6 | 10 | 0.00% |
| TEAM250117C00090000 | 2023-08-11 12:14PM EDT | 90.00 | 121.70 | 126.60 | 129.10 | 0.00 | - | 1 | 3 | 194.14% |
| TEAM250117C00095000 | 2023-07-12 12:43PM EDT | 95.00 | 95.00 | 115.40 | 117.60 | 0.00 | - | 4 | 13 | 161.90% |
| TEAM250117C00100000 | 2024-04-09 11:20AM EDT | 100.00 | 110.60 | 84.20 | 86.30 | 0.00 | - | 5 | 19 | 68.01% |
| TEAM250117C00105000 | 2023-11-27 12:55PM EDT | 105.00 | 89.17 | 144.60 | 148.50 | 0.00 | - | 1 | 10 | 283.11% |
| TEAM250117C00110000 | 2024-03-27 11:41AM EDT | 110.00 | 89.72 | 76.20 | 78.60 | 0.00 | - | 1 | 22 | 66.93% |
| TEAM250117C00115000 | 2024-03-27 11:41AM EDT | 115.00 | 85.70 | 71.80 | 74.60 | 0.00 | - | 1 | 12 | 65.05% |
| TEAM250117C00120000 | 2024-05-01 1:47PM EDT | 120.00 | 63.33 | 66.70 | 69.00 | 0.00 | - | 1 | 34 | 59.64% |
| TEAM250117C00125000 | 2024-05-08 9:55AM EDT | 125.00 | 64.96 | 61.80 | 64.70 | 0.00 | - | 10 | 14 | 56.63% |
| TEAM250117C00130000 | 2024-05-13 9:41AM EDT | 130.00 | 62.14 | 58.10 | 60.80 | 0.00 | - | 1 | 21 | 55.76% |
| TEAM250117C00135000 | 2024-04-22 10:44AM EDT | 135.00 | 69.95 | 54.30 | 56.90 | 0.00 | - | 1 | 29 | 54.52% |
| TEAM250117C00140000 | 2024-05-08 11:42AM EDT | 140.00 | 53.00 | 50.50 | 53.20 | 0.00 | - | 1 | 18 | 53.31% |
| TEAM250117C00145000 | 2023-11-27 1:36PM EDT | 145.00 | 61.30 | 110.60 | 114.70 | 0.00 | - | 3 | 5 | 197.66% |
| TEAM250117C00150000 | 2024-04-24 10:43AM EDT | 150.00 | 66.10 | 44.20 | 46.20 | 0.00 | - | 1 | 40 | 52.11% |
| TEAM250117C00155000 | 2024-05-02 2:03PM EDT | 155.00 | 49.00 | 40.70 | 43.00 | 0.00 | - | 3 | 35 | 51.09% |
| TEAM250117C00160000 | 2024-04-26 10:04AM EDT | 160.00 | 38.60 | 37.70 | 39.90 | 0.00 | - | 1 | 23 | 50.44% |
| TEAM250117C00165000 | 2024-05-14 10:50AM EDT | 165.00 | 40.71 | 34.60 | 37.00 | 0.00 | - | 2 | 21 | 51.87% |
| TEAM250117C00170000 | 2024-05-17 1:31PM EDT | 170.00 | 35.04 | 31.90 | 34.60 | +5.24 | +17.58% | 1 | 50 | 51.88% |
| TEAM250117C00175000 | 2024-05-06 9:42AM EDT | 175.00 | 36.70 | 29.90 | 31.50 | 0.00 | - | 1 | 24 | 50.41% |
| TEAM250117C00180000 | 2024-05-17 1:55PM EDT | 180.00 | 29.50 | 27.30 | 29.00 | -1.40 | -4.53% | 2 | 71 | 49.81% |
| TEAM250117C00185000 | 2024-05-15 3:33PM EDT | 185.00 | 29.70 | 24.80 | 26.70 | 0.00 | - | 6 | 131 | 49.33% |
| TEAM250117C00190000 | 2024-05-07 3:53PM EDT | 190.00 | 28.33 | 22.70 | 24.50 | 0.00 | - | 1 | 68 | 48.81% |
| TEAM250117C00195000 | 2024-04-26 11:45AM EDT | 195.00 | 25.65 | 20.30 | 22.40 | 0.00 | - | 12 | 52 | 48.26% |
| TEAM250117C00200000 | 2024-05-15 10:16AM EDT | 200.00 | 22.00 | 18.30 | 20.60 | 0.00 | - | 1 | 395 | 48.02% |
| TEAM250117C00210000 | 2024-05-14 10:50AM EDT | 210.00 | 19.93 | 15.60 | 17.20 | 0.00 | - | 1 | 159 | 47.29% |
| TEAM250117C00220000 | 2024-05-17 1:15PM EDT | 220.00 | 14.70 | 12.00 | 14.20 | -1.04 | -6.61% | 5 | 192 | 46.50% |
| TEAM250117C00230000 | 2024-05-08 11:41AM EDT | 230.00 | 11.90 | 10.20 | 11.80 | -0.56 | -4.49% | 1 | 377 | 46.09% |
| TEAM250117C00240000 | 2024-05-02 10:00AM EDT | 240.00 | 11.00 | 7.60 | 9.90 | 0.00 | - | 100 | 345 | 45.98% |
| TEAM250117C00250000 | 2024-05-17 3:01PM EDT | 250.00 | 8.10 | 6.00 | 8.00 | -0.90 | -10.00% | 11 | 302 | 45.26% |
| TEAM250117C00260000 | 2024-04-26 1:19PM EDT | 260.00 | 8.30 | 4.60 | 8.50 | 0.00 | - | 27 | 230 | 49.34% |
| TEAM250117C00270000 | 2024-05-10 2:29PM EDT | 270.00 | 5.80 | 4.20 | 5.30 | 0.00 | - | 1 | 212 | 44.46% |
| TEAM250117C00280000 | 2024-05-06 3:37PM EDT | 280.00 | 5.40 | 2.50 | 4.40 | 0.00 | - | 68 | 673 | 44.44% |
| TEAM250117C00290000 | 2024-05-08 10:13AM EDT | 290.00 | 3.80 | 2.15 | 3.60 | 0.00 | - | 4 | 369 | 44.25% |
| TEAM250117C00300000 | 2024-05-17 10:39AM EDT | 300.00 | 3.00 | 1.65 | 2.95 | -0.60 | -16.67% | 9 | 492 | 44.11% |
| TEAM250117C00310000 | 2024-05-14 10:08AM EDT | 310.00 | 3.00 | 1.10 | 2.40 | 0.00 | - | 43 | 206 | 43.92% |
| TEAM250117C00320000 | 2024-05-15 3:48PM EDT | 320.00 | 2.25 | 1.00 | 1.95 | 0.00 | - | 21 | 674 | 43.75% |
| TEAM250117C00330000 | 2024-05-14 3:02PM EDT | 330.00 | 2.00 | 0.40 | 1.60 | 0.00 | - | 2 | 100 | 43.68% |
| TEAM250117C00340000 | 2024-05-15 3:43PM EDT | 340.00 | 1.50 | 0.10 | 1.30 | 0.00 | - | 27 | 146 | 43.54% |
| TEAM250117C00350000 | 2024-05-15 3:27PM EDT | 350.00 | 1.25 | 0.65 | 1.30 | 0.00 | - | 1 | 247 | 45.04% |
| TEAM250117C00360000 | 2024-05-13 11:15AM EDT | 360.00 | 1.00 | 0.65 | 1.15 | 0.00 | - | 1 | 176 | 45.50% |
| TEAM250117C00370000 | 2024-05-01 10:57AM EDT | 370.00 | 0.90 | 0.45 | 0.95 | 0.00 | - | 3 | 88 | 45.39% |
| TEAM250117C00380000 | 2024-04-16 11:23AM EDT | 380.00 | 2.65 | 0.35 | 0.85 | 0.00 | - | 4 | 167 | 45.87% |
| TEAM250117C00390000 | 2024-05-16 1:15PM EDT | 390.00 | 0.55 | 0.20 | 0.60 | 0.00 | - | 6 | 354 | 44.68% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM250117P00060000 | 2024-05-07 9:43AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 310 | 25.00% |
| TEAM250117P00065000 | 2024-03-18 3:06PM EDT | 65.00 | 0.30 | 0.20 | 0.70 | 0.00 | - | 25 | 67 | 61.82% |
| TEAM250117P00070000 | 2024-02-02 10:32AM EDT | 70.00 | 0.65 | 0.30 | 0.80 | 0.00 | - | 5 | 45 | 59.57% |
| TEAM250117P00075000 | 2024-02-02 3:15PM EDT | 75.00 | 0.85 | 0.50 | 1.00 | 0.00 | - | 1 | 33 | 58.64% |
| TEAM250117P00080000 | 2024-04-26 12:09PM EDT | 80.00 | 1.10 | 0.30 | 1.70 | 0.00 | - | 7 | 34 | 57.75% |
| TEAM250117P00085000 | 2024-04-26 9:52AM EDT | 85.00 | 1.33 | 0.40 | 2.00 | 0.00 | - | 1 | 110 | 55.91% |
| TEAM250117P00090000 | 2024-04-26 9:43AM EDT | 90.00 | 2.08 | 0.85 | 1.35 | 0.00 | - | 10 | 235 | 51.22% |
| TEAM250117P00095000 | 2024-04-26 9:49AM EDT | 95.00 | 2.10 | 1.15 | 1.65 | 0.00 | - | 2 | 851 | 50.24% |
| TEAM250117P00100000 | 2024-05-08 3:08PM EDT | 100.00 | 2.05 | 0.95 | 2.00 | 0.00 | - | 266 | 272 | 50.84% |
| TEAM250117P00105000 | 2024-04-26 1:19PM EDT | 105.00 | 2.94 | 2.00 | 5.00 | 0.00 | - | 1 | 100 | 55.05% |
| TEAM250117P00110000 | 2024-04-29 1:05PM EDT | 110.00 | 3.50 | 2.45 | 4.40 | 0.00 | - | 1 | 323 | 50.93% |
| TEAM250117P00115000 | 2024-04-26 2:32PM EDT | 115.00 | 4.30 | 3.10 | 5.40 | 0.00 | - | 1 | 149 | 50.62% |
| TEAM250117P00120000 | 2024-05-10 3:22PM EDT | 120.00 | 4.40 | 3.80 | 4.10 | 0.00 | - | 1 | 143 | 46.40% |
| TEAM250117P00125000 | 2024-04-12 10:23AM EDT | 125.00 | 4.40 | 5.00 | 5.40 | 0.00 | - | 6 | 209 | 47.25% |
| TEAM250117P00130000 | 2024-05-16 9:50AM EDT | 130.00 | 5.80 | 5.40 | 7.80 | 0.00 | - | 1 | 135 | 50.57% |
| TEAM250117P00135000 | 2024-05-15 3:20PM EDT | 135.00 | 6.27 | 6.50 | 8.20 | 0.00 | - | 1 | 152 | 47.75% |
| TEAM250117P00140000 | 2024-05-08 3:00PM EDT | 140.00 | 9.08 | 7.70 | 9.80 | 0.00 | - | 1 | 186 | 47.84% |
| TEAM250117P00145000 | 2024-05-10 3:25PM EDT | 145.00 | 9.95 | 7.70 | 11.10 | 0.00 | - | 2 | 585 | 46.87% |
| TEAM250117P00150000 | 2024-05-08 3:00PM EDT | 150.00 | 12.07 | 10.50 | 11.10 | 0.00 | - | 1 | 314 | 42.88% |
| TEAM250117P00155000 | 2024-05-16 1:17PM EDT | 155.00 | 11.75 | 10.90 | 14.50 | 0.00 | - | 8 | 525 | 45.85% |
| TEAM250117P00160000 | 2024-05-16 1:17PM EDT | 160.00 | 13.42 | 13.90 | 16.10 | 0.00 | - | 8 | 195 | 44.74% |
| TEAM250117P00165000 | 2024-05-15 1:31PM EDT | 165.00 | 15.20 | 14.20 | 17.60 | 0.00 | - | 3 | 214 | 43.23% |
| TEAM250117P00170000 | 2024-05-15 1:14PM EDT | 170.00 | 17.20 | 17.60 | 20.20 | 0.00 | - | 3 | 386 | 43.48% |
| TEAM250117P00175000 | 2024-05-16 12:40PM EDT | 175.00 | 19.50 | 19.90 | 22.30 | 0.00 | - | 1 | 652 | 42.56% |
| TEAM250117P00180000 | 2024-05-16 3:21PM EDT | 180.00 | 22.12 | 22.60 | 24.20 | 0.00 | - | 1 | 848 | 41.05% |
| TEAM250117P00185000 | 2024-05-03 10:17AM EDT | 185.00 | 25.20 | 23.80 | 27.20 | 0.00 | - | 2 | 236 | 41.18% |
| TEAM250117P00190000 | 2024-05-16 12:45PM EDT | 190.00 | 27.30 | 26.50 | 29.80 | 0.00 | - | 100 | 676 | 40.37% |
| TEAM250117P00195000 | 2024-05-07 12:03PM EDT | 195.00 | 30.50 | 29.00 | 33.30 | 0.00 | - | 5 | 264 | 40.84% |
| TEAM250117P00200000 | 2024-05-17 3:17PM EDT | 200.00 | 33.40 | 32.60 | 35.70 | +0.50 | +1.52% | 19 | 238 | 39.17% |
| TEAM250117P00210000 | 2024-04-26 2:09PM EDT | 210.00 | 43.80 | 39.30 | 42.00 | 0.00 | - | 20 | 381 | 37.64% |
| TEAM250117P00220000 | 2024-05-02 12:29PM EDT | 220.00 | 47.00 | 46.70 | 49.30 | 0.00 | - | 4 | 303 | 36.90% |
| TEAM250117P00230000 | 2024-05-02 12:29PM EDT | 230.00 | 54.04 | 54.80 | 57.20 | 0.00 | - | 2 | 133 | 36.40% |
| TEAM250117P00240000 | 2024-03-13 12:58PM EDT | 240.00 | 49.60 | 50.50 | 51.40 | 0.00 | - | 14 | 214 | 0.00% |
| TEAM250117P00250000 | 2024-04-22 3:29PM EDT | 250.00 | 64.30 | 71.20 | 74.30 | 0.00 | - | 2 | 157 | 35.75% |
| TEAM250117P00260000 | 2024-04-08 11:04AM EDT | 260.00 | 71.22 | 82.10 | 83.30 | 0.00 | - | 9 | 130 | 35.45% |
| TEAM250117P00270000 | 2024-02-01 12:49PM EDT | 270.00 | 50.40 | 68.50 | 71.90 | 0.00 | - | 1 | 171 | 0.00% |
| TEAM250117P00280000 | 2024-03-12 3:25PM EDT | 280.00 | 73.95 | 72.70 | 75.30 | 0.00 | - | 2 | 33 | 0.00% |
| TEAM250117P00290000 | 2024-01-25 1:25PM EDT | 290.00 | 65.30 | 89.00 | 91.40 | 0.00 | - | 8 | 143 | 0.00% |
| TEAM250117P00300000 | 2024-04-17 12:39PM EDT | 300.00 | 105.69 | 118.50 | 123.00 | 0.00 | - | 5 | 0 | 43.34% |
| TEAM250117P00310000 | 2024-02-01 2:47PM EDT | 310.00 | 74.80 | 101.30 | 104.20 | 0.00 | - | 27 | 27 | 0.00% |
| TEAM250117P00320000 | 2024-04-24 3:54PM EDT | 320.00 | 122.00 | 138.50 | 143.00 | 0.00 | - | 1 | 0 | 47.14% |
| TEAM250117P00330000 | 2023-09-07 3:50PM EDT | 330.00 | 126.90 | 132.80 | 134.90 | 0.00 | - | 7 | 21 | 0.00% |
| TEAM250117P00340000 | 2024-02-22 1:46PM EDT | 340.00 | 134.60 | 145.30 | 150.00 | 0.00 | - | 25 | 1 | 0.00% |
| TEAM250117P00350000 | 2023-08-15 10:37AM EDT | 350.00 | 155.70 | 143.40 | 145.20 | 0.00 | - | - | 1 | 0.00% |
| TEAM250117P00360000 | 2024-02-01 1:31PM EDT | 360.00 | 114.25 | 149.00 | 152.90 | 0.00 | - | 3 | 0 | 0.00% |
| TEAM250117P00370000 | 2024-01-11 12:44PM EDT | 370.00 | 131.70 | 149.50 | 153.40 | 0.00 | - | 2 | 0 | 0.00% |
| TEAM250117P00380000 | 2024-01-30 11:25AM EDT | 380.00 | 128.30 | 171.20 | 175.50 | 0.00 | - | - | 0 | 0.00% |
| TEAM250117P00390000 | 2024-01-31 11:41AM EDT | 390.00 | 144.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.