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
66,807.27 +1,329.11 (+2.03%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM260116C00090000 | 2024-05-15 1:01PM EDT | 90.00 | 106.51 | 100.50 | 103.70 | 0.00 | - | 26 | 27 | 66.55% |
| TEAM260116C00100000 | 2024-05-01 1:47PM EDT | 100.00 | 89.68 | 93.00 | 97.00 | 0.00 | - | 1 | 5 | 64.78% |
| TEAM260116C00110000 | 2024-04-30 12:42PM EDT | 110.00 | 82.07 | 85.50 | 89.10 | 0.00 | - | - | 1 | 61.52% |
| TEAM260116C00115000 | 2024-01-16 11:48AM EDT | 115.00 | 145.64 | 116.90 | 120.30 | 0.00 | - | 10 | 6 | 121.31% |
| TEAM260116C00120000 | 2024-04-30 9:30AM EDT | 120.00 | 79.00 | 79.00 | 82.20 | 0.00 | - | 1 | 46 | 59.81% |
| TEAM260116C00125000 | 2024-01-30 12:05PM EDT | 125.00 | 152.12 | 103.80 | 105.80 | 0.00 | - | 2 | 3 | 102.56% |
| TEAM260116C00130000 | 2024-05-01 3:15PM EDT | 130.00 | 74.40 | 72.50 | 76.10 | 0.00 | - | 4 | 2 | 58.37% |
| TEAM260116C00135000 | 2024-05-07 10:48AM EDT | 135.00 | 73.62 | 69.50 | 73.00 | 0.00 | - | 2 | 7 | 57.65% |
| TEAM260116C00140000 | 2023-10-26 10:17AM EDT | 140.00 | 78.80 | 76.20 | 78.40 | 0.00 | - | - | 0 | 69.53% |
| TEAM260116C00150000 | 2024-05-16 10:55AM EDT | 150.00 | 66.40 | 61.00 | 64.20 | 0.00 | - | 3 | 18 | 55.68% |
| TEAM260116C00155000 | 2024-04-30 12:28PM EDT | 155.00 | 57.60 | 58.50 | 61.50 | 0.00 | - | 2 | 3 | 55.23% |
| TEAM260116C00160000 | 2024-05-07 11:14AM EDT | 160.00 | 61.90 | 55.50 | 58.90 | 0.00 | - | 1 | 9 | 54.43% |
| TEAM260116C00165000 | 2024-04-10 1:10PM EDT | 165.00 | 73.00 | 54.90 | 58.50 | 0.00 | - | 1 | 16 | 56.35% |
| TEAM260116C00170000 | 2024-05-08 1:55PM EDT | 170.00 | 53.80 | 51.00 | 55.00 | 0.00 | - | 2 | 50 | 54.30% |
| TEAM260116C00175000 | 2024-04-26 10:34AM EDT | 175.00 | 50.55 | 48.50 | 51.60 | 0.00 | - | 9 | 23 | 53.11% |
| TEAM260116C00180000 | 2024-05-02 12:37PM EDT | 180.00 | 52.65 | 46.50 | 49.40 | 0.00 | - | 1 | 57 | 52.84% |
| TEAM260116C00185000 | 2024-05-03 9:43AM EDT | 185.00 | 53.22 | 45.20 | 47.20 | 0.00 | - | 1 | 5 | 52.89% |
| TEAM260116C00190000 | 2024-05-07 9:43AM EDT | 190.00 | 45.76 | 42.00 | 45.10 | 0.00 | - | 5 | 17 | 51.84% |
| TEAM260116C00195000 | 2024-05-02 1:06PM EDT | 195.00 | 47.20 | 40.00 | 43.10 | 0.00 | - | 24 | 38 | 51.46% |
| TEAM260116C00200000 | 2024-05-01 9:39AM EDT | 200.00 | 37.00 | 38.50 | 41.20 | 0.00 | - | 1 | 32 | 51.34% |
| TEAM260116C00210000 | 2024-05-09 10:35AM EDT | 210.00 | 38.25 | 34.50 | 37.50 | 0.00 | - | 2 | 19 | 50.40% |
| TEAM260116C00220000 | 2024-04-26 12:39PM EDT | 220.00 | 36.60 | 31.50 | 34.20 | 0.00 | - | 2 | 23 | 51.41% |
| TEAM260116C00230000 | 2024-05-06 10:00AM EDT | 230.00 | 34.60 | 28.10 | 31.10 | 0.00 | - | 2 | 11 | 50.78% |
| TEAM260116C00240000 | 2024-04-26 12:31PM EDT | 240.00 | 30.50 | 25.50 | 28.30 | 0.00 | - | 1 | 7 | 50.25% |
| TEAM260116C00250000 | 2024-05-07 11:05AM EDT | 250.00 | 27.92 | 23.80 | 25.80 | 0.00 | - | 10 | 132 | 49.82% |
| TEAM260116C00260000 | 2024-04-25 9:33AM EDT | 260.00 | 32.32 | 21.00 | 23.40 | 0.00 | - | 1 | 88 | 49.31% |
| TEAM260116C00270000 | 2024-04-26 2:10PM EDT | 270.00 | 23.11 | 18.50 | 21.30 | 0.00 | - | 2 | 33 | 48.93% |
| TEAM260116C00280000 | 2024-05-07 9:43AM EDT | 280.00 | 19.82 | 18.10 | 19.40 | 0.00 | - | 5 | 16 | 48.60% |
| TEAM260116C00290000 | 2024-04-17 12:34PM EDT | 290.00 | 28.50 | 15.90 | 19.00 | 0.00 | - | 1 | 3 | 49.87% |
| TEAM260116C00300000 | 2024-05-07 3:57PM EDT | 300.00 | 18.00 | 13.10 | 16.00 | 0.00 | - | 1 | 19 | 47.89% |
| TEAM260116C00310000 | 2024-04-05 11:48AM EDT | 310.00 | 24.00 | 15.50 | 18.50 | 0.00 | - | 3 | 16 | 50.66% |
| TEAM260116C00320000 | 2024-04-15 2:15PM EDT | 320.00 | 21.72 | 14.00 | 15.10 | 0.00 | - | 1 | 3 | 49.75% |
| TEAM260116C00330000 | 2024-04-17 12:34PM EDT | 330.00 | 20.83 | 10.60 | 12.10 | 0.00 | - | 2 | 6 | 47.17% |
| TEAM260116C00340000 | 2024-05-06 12:12PM EDT | 340.00 | 12.20 | 8.90 | 11.10 | 0.00 | - | - | 50 | 47.06% |
| TEAM260116C00350000 | 2024-04-26 9:53AM EDT | 350.00 | 9.80 | 8.00 | 10.20 | 0.00 | - | 1 | 8 | 46.98% |
| TEAM260116C00360000 | 2024-04-17 12:34PM EDT | 360.00 | 16.55 | 6.50 | 11.00 | 0.00 | - | 1 | 9 | 49.33% |
| TEAM260116C00370000 | 2024-04-29 2:32PM EDT | 370.00 | 8.30 | 5.70 | 9.50 | 0.00 | - | 2 | 22 | 48.21% |
| TEAM260116C00380000 | 2024-05-15 10:50AM EDT | 380.00 | 8.20 | 5.00 | 9.50 | 0.00 | - | 1 | 20 | 49.28% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM260116P00085000 | 2024-05-09 2:39PM EDT | 85.00 | 4.30 | 4.10 | 4.70 | 0.00 | - | 5 | 7 | 49.97% |
| TEAM260116P00090000 | 2024-05-02 2:03PM EDT | 90.00 | 5.20 | 4.80 | 5.80 | 0.00 | - | 1 | 44 | 50.05% |
| TEAM260116P00095000 | 2024-04-26 11:27AM EDT | 95.00 | 6.62 | 5.70 | 6.40 | 0.00 | - | 10 | 14 | 48.49% |
| TEAM260116P00100000 | 2024-05-03 9:35AM EDT | 100.00 | 7.00 | 6.60 | 7.40 | 0.00 | - | 1 | 39 | 47.86% |
| TEAM260116P00105000 | 2024-02-01 3:39PM EDT | 105.00 | 6.00 | 7.20 | 7.70 | 0.00 | - | 5 | 13 | 45.50% |
| TEAM260116P00110000 | 2024-04-26 9:42AM EDT | 110.00 | 10.35 | 8.70 | 9.70 | 0.00 | - | 10 | 16 | 46.70% |
| TEAM260116P00115000 | 2024-02-15 1:14PM EDT | 115.00 | 9.40 | 10.80 | 11.30 | 0.00 | - | 1 | 4 | 46.73% |
| TEAM260116P00120000 | 2024-05-08 11:21AM EDT | 120.00 | 12.10 | 9.50 | 12.10 | 0.00 | - | 11 | 114 | 45.13% |
| TEAM260116P00125000 | 2024-05-10 3:26PM EDT | 125.00 | 13.20 | 11.30 | 15.50 | 0.00 | - | 1 | 2 | 47.75% |
| TEAM260116P00130000 | 2024-04-23 3:43PM EDT | 130.00 | 13.50 | 12.50 | 17.00 | 0.00 | - | 91 | 110 | 46.97% |
| TEAM260116P00135000 | 2024-05-13 2:33PM EDT | 135.00 | 16.20 | 15.50 | 16.50 | 0.00 | - | 14 | 14 | 43.15% |
| TEAM260116P00140000 | 2024-04-26 2:28PM EDT | 140.00 | 19.70 | 16.20 | 19.80 | 0.00 | - | 1 | 36 | 44.83% |
| TEAM260116P00145000 | 2023-12-18 4:10PM EDT | 145.00 | 15.75 | 14.60 | 15.70 | 0.00 | - | - | 100 | 36.20% |
| TEAM260116P00150000 | 2024-05-09 11:27AM EDT | 150.00 | 22.10 | 20.10 | 24.00 | 0.00 | - | 36 | 101 | 44.21% |
| TEAM260116P00155000 | 2024-05-07 1:18PM EDT | 155.00 | 23.45 | 23.40 | 25.40 | 0.00 | - | 1 | 152 | 42.84% |
| TEAM260116P00160000 | 2024-04-26 9:58AM EDT | 160.00 | 28.65 | 25.50 | 28.50 | 0.00 | - | 1 | 11 | 43.48% |
| TEAM260116P00165000 | 2024-05-17 1:42PM EDT | 165.00 | 27.90 | 26.40 | 30.50 | 0.00 | - | 5 | 9 | 42.65% |
| TEAM260116P00170000 | 2024-05-07 11:05AM EDT | 170.00 | 30.17 | 28.80 | 32.80 | 0.00 | - | 10 | 13 | 42.08% |
| TEAM260116P00175000 | 2024-05-17 1:37PM EDT | 175.00 | 32.70 | 31.20 | 34.70 | -2.20 | -6.30% | 2 | 4 | 40.96% |
| TEAM260116P00180000 | 2024-05-02 10:28AM EDT | 180.00 | 37.35 | 33.80 | 38.00 | 0.00 | - | 1 | 10 | 41.32% |
| TEAM260116P00185000 | 2024-05-07 1:18PM EDT | 185.00 | 37.55 | 36.30 | 39.60 | 0.00 | - | 1 | 86 | 39.69% |
| TEAM260116P00190000 | 2024-05-02 12:29PM EDT | 190.00 | 40.04 | 39.30 | 42.00 | 0.00 | - | 2 | 28 | 38.86% |
| TEAM260116P00195000 | 2024-05-07 9:43AM EDT | 195.00 | 44.32 | 43.00 | 45.30 | 0.00 | - | 5 | 45 | 38.91% |
| TEAM260116P00200000 | 2024-05-09 11:26AM EDT | 200.00 | 47.00 | 44.30 | 49.00 | 0.00 | - | 9 | 47 | 39.29% |
| TEAM260116P00210000 | 2024-05-16 11:29AM EDT | 210.00 | 51.10 | 51.90 | 54.70 | 0.00 | - | 1 | 25 | 37.93% |
| TEAM260116P00220000 | 2024-05-16 1:58PM EDT | 220.00 | 57.60 | 57.00 | 61.50 | 0.00 | - | 1 | 14 | 37.39% |
| TEAM260116P00230000 | 2024-03-04 12:06PM EDT | 230.00 | 56.70 | 60.80 | 62.50 | 0.00 | - | 9 | 24 | 29.81% |
| TEAM260116P00240000 | 2024-05-17 10:40AM EDT | 240.00 | 71.80 | 69.70 | 72.90 | +4.50 | +6.69% | 7 | 42 | 32.61% |
| TEAM260116P00250000 | 2024-05-03 10:33AM EDT | 250.00 | 78.80 | 78.90 | 83.00 | 0.00 | - | 1 | 15 | 34.89% |
| TEAM260116P00260000 | 2024-04-17 1:25PM EDT | 260.00 | 81.16 | 86.00 | 90.50 | 0.00 | - | 2 | 5 | 33.70% |
| TEAM260116P00270000 | 2024-04-30 9:36AM EDT | 270.00 | 100.20 | 94.50 | 98.50 | 0.00 | - | 1 | 2 | 32.77% |
| TEAM260116P00280000 | 2024-05-07 9:43AM EDT | 280.00 | 104.88 | 102.80 | 106.50 | 0.00 | - | 5 | 4 | 31.40% |
| TEAM260116P00300000 | 2024-04-17 12:34PM EDT | 300.00 | 112.40 | 120.00 | 124.50 | 0.00 | - | 1 | 0 | 30.79% |
| TEAM260116P00350000 | 2024-04-29 11:20AM EDT | 350.00 | 172.30 | 168.50 | 173.00 | 0.00 | - | 1 | 0 | 33.28% |
| TEAM260116P00360000 | 2024-02-02 10:31AM EDT | 360.00 | 143.00 | 151.30 | 154.80 | 0.00 | - | 2 | 2 | 0.00% |
| TEAM260116P00370000 | 2024-02-06 11:54AM EDT | 370.00 | 162.73 | 166.70 | 170.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.