Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,591.74 +3,426.30 (+5.69%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240426C00125000 | 2024-04-05 3:18PM EDT | 125.00 | 72.06 | 64.80 | 68.90 | 0.00 | - | 1 | 1 | 155.86% |
| TEAM240426C00165000 | 2024-04-10 11:05AM EDT | 165.00 | 36.10 | 28.60 | 29.70 | 0.00 | - | - | 4 | 114.18% |
| TEAM240426C00170000 | 2024-03-20 11:00AM EDT | 170.00 | 27.82 | 24.40 | 25.70 | 0.00 | - | - | 1 | 111.43% |
| TEAM240426C00175000 | 2024-04-19 1:47PM EDT | 175.00 | 21.07 | 20.80 | 23.30 | -2.11 | -9.10% | 5 | 10 | 118.75% |
| TEAM240426C00180000 | 2024-04-19 2:38PM EDT | 180.00 | 16.70 | 17.70 | 18.50 | -11.30 | -40.36% | 17 | 5 | 111.28% |
| TEAM240426C00185000 | 2024-04-19 3:50PM EDT | 185.00 | 14.30 | 14.60 | 15.20 | -3.85 | -21.21% | 51 | 1 | 108.98% |
| TEAM240426C00190000 | 2024-04-19 3:54PM EDT | 190.00 | 12.15 | 11.90 | 12.30 | -2.55 | -17.35% | 17 | 18 | 107.39% |
| TEAM240426C00195000 | 2024-04-19 3:59PM EDT | 195.00 | 9.70 | 9.60 | 10.00 | -2.04 | -17.38% | 7 | 52 | 107.25% |
| TEAM240426C00200000 | 2024-04-19 3:57PM EDT | 200.00 | 7.75 | 7.60 | 8.00 | -1.75 | -18.42% | 30 | 282 | 106.76% |
| TEAM240426C00202500 | 2024-04-19 12:50PM EDT | 202.50 | 6.50 | 6.70 | 7.10 | -3.40 | -34.34% | 12 | 31 | 106.32% |
| TEAM240426C00205000 | 2024-04-19 3:40PM EDT | 205.00 | 5.70 | 5.90 | 6.30 | -1.59 | -21.81% | 5 | 96 | 106.08% |
| TEAM240426C00207500 | 2024-04-19 3:44PM EDT | 207.50 | 5.10 | 5.30 | 6.20 | -2.50 | -32.89% | 1 | 28 | 109.81% |
| TEAM240426C00210000 | 2024-04-19 2:16PM EDT | 210.00 | 4.50 | 4.60 | 4.90 | -1.25 | -21.74% | 7 | 800 | 106.01% |
| TEAM240426C00212500 | 2024-04-19 3:19PM EDT | 212.50 | 3.84 | 3.90 | 5.00 | -1.53 | -28.49% | 4 | 8 | 109.16% |
| TEAM240426C00215000 | 2024-04-19 1:17PM EDT | 215.00 | 3.28 | 3.50 | 3.80 | -1.67 | -33.74% | 6 | 559 | 105.88% |
| TEAM240426C00220000 | 2024-04-19 3:52PM EDT | 220.00 | 2.70 | 2.70 | 3.10 | -1.10 | -28.95% | 52 | 810 | 107.52% |
| TEAM240426C00225000 | 2024-04-19 1:19PM EDT | 225.00 | 2.20 | 1.15 | 2.20 | -0.35 | -13.73% | 4 | 303 | 98.88% |
| TEAM240426C00230000 | 2024-04-19 1:56PM EDT | 230.00 | 1.63 | 1.50 | 1.65 | -0.71 | -30.34% | 4 | 277 | 106.13% |
| TEAM240426C00235000 | 2024-04-19 2:36PM EDT | 235.00 | 1.10 | 1.10 | 1.25 | -0.65 | -37.14% | 9 | 86 | 106.37% |
| TEAM240426C00240000 | 2024-04-19 3:33PM EDT | 240.00 | 0.80 | 0.80 | 0.95 | -1.20 | -60.00% | 8 | 230 | 106.74% |
| TEAM240426C00245000 | 2024-04-17 1:30PM EDT | 245.00 | 1.46 | 0.60 | 0.75 | 0.00 | - | 47 | 73 | 108.01% |
| TEAM240426C00250000 | 2024-04-19 2:40PM EDT | 250.00 | 0.50 | 0.20 | 0.65 | -0.67 | -57.26% | 17 | 74 | 105.27% |
| TEAM240426C00255000 | 2024-04-19 11:59AM EDT | 255.00 | 0.45 | 0.15 | 0.60 | -0.46 | -50.55% | 1 | 5 | 109.08% |
| TEAM240426C00260000 | 2024-04-19 11:24AM EDT | 260.00 | 0.32 | 0.10 | 0.50 | -0.42 | -56.76% | 1 | 20 | 110.94% |
| TEAM240426C00265000 | 2024-04-12 11:45AM EDT | 265.00 | 1.05 | 0.05 | 0.60 | 0.00 | - | 5 | 34 | 118.07% |
| TEAM240426C00270000 | 2024-04-15 10:47AM EDT | 270.00 | 0.51 | 0.05 | 1.35 | 0.00 | - | 4 | 36 | 140.92% |
| TEAM240426C00275000 | 2024-04-11 2:01PM EDT | 275.00 | 0.95 | 0.00 | 0.80 | 0.00 | - | - | 1 | 133.30% |
| TEAM240426C00280000 | 2024-04-18 10:04AM EDT | 280.00 | 0.18 | 0.00 | 1.15 | 0.00 | - | 1 | 6 | 147.27% |
| TEAM240426C00300000 | 2024-04-17 11:15AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,651 | 114.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240426P00120000 | 2024-04-19 9:55AM EDT | 120.00 | 0.05 | 0.00 | 0.70 | -0.10 | -66.67% | 4 | 17 | 173.05% |
| TEAM240426P00130000 | 2024-04-17 12:32PM EDT | 130.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 165.63% |
| TEAM240426P00135000 | 2024-04-08 12:04PM EDT | 135.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | - | 1 | 154.20% |
| TEAM240426P00145000 | 2024-04-19 10:27AM EDT | 145.00 | 0.35 | 0.15 | 1.55 | -0.13 | -27.08% | 10 | 25 | 132.23% |
| TEAM240426P00150000 | 2024-04-18 1:22PM EDT | 150.00 | 0.85 | 0.25 | 1.85 | +0.27 | +46.55% | 40 | 136 | 125.20% |
| TEAM240426P00155000 | 2024-04-19 2:53PM EDT | 155.00 | 1.02 | 0.85 | 0.95 | +0.42 | +70.00% | 3 | 71 | 107.67% |
| TEAM240426P00160000 | 2024-04-19 11:12AM EDT | 160.00 | 1.50 | 1.30 | 1.45 | +0.67 | +80.72% | 2 | 137 | 106.25% |
| TEAM240426P00165000 | 2024-04-19 3:28PM EDT | 165.00 | 2.23 | 1.60 | 2.15 | +0.58 | +35.15% | 17 | 112 | 102.00% |
| TEAM240426P00170000 | 2024-04-19 12:20PM EDT | 170.00 | 3.18 | 2.00 | 3.20 | +0.73 | +29.80% | 11 | 156 | 98.73% |
| TEAM240426P00175000 | 2024-04-19 2:53PM EDT | 175.00 | 4.90 | 3.90 | 4.50 | +1.40 | +40.00% | 6 | 124 | 103.44% |
| TEAM240426P00180000 | 2024-04-19 3:36PM EDT | 180.00 | 6.10 | 5.90 | 6.20 | +1.37 | +28.96% | 19 | 112 | 105.96% |
| TEAM240426P00185000 | 2024-04-19 3:27PM EDT | 185.00 | 8.40 | 7.80 | 8.20 | +1.69 | +25.19% | 86 | 487 | 105.52% |
| TEAM240426P00190000 | 2024-04-19 3:14PM EDT | 190.00 | 10.80 | 10.10 | 10.50 | +2.30 | +27.06% | 65 | 100 | 105.01% |
| TEAM240426P00192500 | 2024-04-19 3:55PM EDT | 192.50 | 11.58 | 11.50 | 11.80 | +2.18 | +23.19% | 36 | 34 | 105.37% |
| TEAM240426P00195000 | 2024-04-19 3:23PM EDT | 195.00 | 13.32 | 12.80 | 13.20 | +2.12 | +18.93% | 9 | 125 | 104.90% |
| TEAM240426P00197500 | 2024-04-19 2:32PM EDT | 197.50 | 14.90 | 14.20 | 14.60 | +3.80 | +34.23% | 5 | 47 | 104.08% |
| TEAM240426P00200000 | 2024-04-19 3:57PM EDT | 200.00 | 16.17 | 15.70 | 16.20 | +2.28 | +16.41% | 37 | 79 | 103.86% |
| TEAM240426P00202500 | 2024-04-19 10:52AM EDT | 202.50 | 16.05 | 17.40 | 17.80 | +0.35 | +2.23% | 4 | 12 | 103.83% |
| TEAM240426P00205000 | 2024-04-19 11:02AM EDT | 205.00 | 18.55 | 19.00 | 19.50 | +2.82 | +17.93% | 20 | 30 | 103.03% |
| TEAM240426P00207500 | 2024-04-19 1:08PM EDT | 207.50 | 20.80 | 20.50 | 21.40 | +3.70 | +21.64% | 17 | 27 | 101.90% |
| TEAM240426P00210000 | 2024-04-17 3:05PM EDT | 210.00 | 20.40 | 22.20 | 24.60 | 0.00 | - | 6 | 89 | 108.20% |
| TEAM240426P00212500 | 2024-04-17 2:07PM EDT | 212.50 | 21.80 | 23.20 | 25.10 | 0.00 | - | 2 | 12 | 94.41% |
| TEAM240426P00215000 | 2024-04-17 1:51PM EDT | 215.00 | 23.05 | 25.50 | 27.10 | 0.00 | - | 1 | 12 | 95.80% |
| TEAM240426P00220000 | 2024-04-17 9:57AM EDT | 220.00 | 27.06 | 29.90 | 31.30 | 0.00 | - | 1 | 6 | 96.83% |
© 2024 Yahoo. All rights reserved.