Australia markets open in 3 hours 14 minutes

Accenture plc (ACN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
328.10+2.50 (+0.77%)
At close: 04:00PM EDT
330.95 +2.85 (+0.87%)
After hours: 04:40PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240719C002000002024-07-10 3:51PM EDT200.0095.45126.90129.800.00-820299.22%
ACN240719C002250002024-07-10 1:20PM EDT225.0067.80101.80105.300.00-250256.25%
ACN240719C002500002024-06-20 11:18AM EDT250.0053.0076.7080.300.00-10189.45%
ACN240719C002600002024-07-08 3:56PM EDT260.0039.5066.8069.900.00-20153.71%
ACN240719C002650002024-07-10 10:21AM EDT265.0025.5562.4065.200.00--0170.90%
ACN240719C002700002024-07-15 2:46PM EDT270.0047.2456.9059.600.00-64122.27%
ACN240719C002750002024-07-10 1:20PM EDT275.0017.6051.9055.300.00-250136.82%
ACN240719C002775002024-07-11 10:32AM EDT277.5023.8049.5052.800.00--1133.40%
ACN240719C002800002024-07-12 12:42PM EDT280.0029.2047.5049.800.00-1118127.54%
ACN240719C002825002024-07-10 10:13AM EDT282.509.6444.5047.700.00--0119.43%
ACN240719C002850002024-07-17 3:19PM EDT285.0041.0842.0045.300.00-3234115.82%
ACN240719C002875002024-07-12 10:09AM EDT287.5019.3040.2042.300.00--2113.87%
ACN240719C002900002024-07-18 9:31AM EDT290.0045.2037.2039.80+8.00+21.51%657697.66%
ACN240719C002925002024-07-16 3:16PM EDT292.5041.0034.4037.30+9.00+28.12%17984.38%
ACN240719C002950002024-07-18 10:28AM EDT295.0037.0532.0034.80+4.85+15.06%2046981.84%
ACN240719C002975002024-07-17 11:00AM EDT297.5029.7829.4032.300.00-118273.83%
ACN240719C003000002024-07-18 10:46AM EDT300.0030.3026.6029.80+3.50+13.06%330458.79%
ACN240719C003025002024-07-18 9:54AM EDT302.5033.0024.9026.50+9.80+42.24%115754.10%
ACN240719C003050002024-07-18 2:07PM EDT305.0025.6321.5024.60+4.55+21.58%5541890.82%
ACN240719C003075002024-07-18 10:15AM EDT307.5026.4519.5022.90+7.98+43.21%114064.26%
ACN240719C003100002024-07-18 2:52PM EDT310.0019.6516.8019.80+2.15+12.29%2861,22779.96%
ACN240719C003125002024-07-18 3:14PM EDT312.5016.3014.5018.00+1.30+8.67%55553.08%
ACN240719C003150002024-07-18 12:07PM EDT315.0016.0012.3015.30+4.45+38.53%3049872.12%
ACN240719C003175002024-07-17 12:47PM EDT317.509.859.4013.000.00-316566.50%
ACN240719C003200002024-07-18 3:09PM EDT320.009.206.6010.70+1.26+15.87%8081960.28%
ACN240719C003250002024-07-18 3:49PM EDT325.004.503.504.50+0.70+18.42%7861927.66%
ACN240719C003300002024-07-18 3:48PM EDT330.001.331.151.40-0.27-16.87%16861422.86%
ACN240719C003350002024-07-18 3:56PM EDT335.000.450.250.40-0.10-18.18%45072125.00%
ACN240719C003400002024-07-18 3:47PM EDT340.000.130.050.20-0.12-48.00%13968131.06%
ACN240719C003450002024-07-18 1:28PM EDT345.000.100.000.20+0.01+11.11%1438440.67%
ACN240719C003500002024-07-18 12:41PM EDT350.000.070.000.10-0.01-12.50%1714244.14%
ACN240719C003550002024-07-18 12:36PM EDT355.000.050.000.05-0.50-90.91%3319047.27%
ACN240719C003600002024-07-18 10:10AM EDT360.000.050.000.10-0.05-50.00%118154.30%
ACN240719C003650002024-07-16 11:20AM EDT365.000.050.000.700.00-11882.72%
ACN240719C003700002024-07-18 10:06AM EDT370.000.070.000.25+0.02+40.00%210076.95%
ACN240719C003750002024-07-18 10:06AM EDT375.000.030.000.60-0.02-40.00%33196.58%
ACN240719C003800002024-07-16 9:36AM EDT380.000.050.000.300.00-557793.55%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240719P001850002024-06-20 12:53PM EDT185.000.050.000.050.00-9597265.63%
ACN240719P001900002024-06-20 12:53PM EDT190.000.050.000.050.00--96254.69%
ACN240719P001950002024-06-27 12:38PM EDT195.000.040.000.050.00-299242.19%
ACN240719P002050002024-05-30 2:20PM EDT205.000.150.001.350.00-1010331.93%
ACN240719P002100002024-07-02 11:44AM EDT210.000.050.000.050.00-120120210.94%
ACN240719P002200002024-07-02 3:19PM EDT220.000.050.000.050.00--77190.63%
ACN240719P002250002024-07-02 3:49PM EDT225.000.050.000.050.00-2030179.69%
ACN240719P002300002024-07-05 11:26AM EDT230.000.050.000.050.00-1736170.31%
ACN240719P002350002024-07-03 11:57AM EDT235.000.050.000.050.00-1532160.94%
ACN240719P002400002024-07-12 3:37PM EDT240.000.050.000.050.00-1138151.56%
ACN240719P002450002024-07-08 9:30AM EDT245.000.150.000.050.00-1230142.19%
ACN240719P002500002024-07-11 9:30AM EDT250.000.050.000.050.00-7191132.81%
ACN240719P002550002024-07-12 11:41AM EDT255.000.130.000.050.00-263124.22%
ACN240719P002600002024-07-12 3:37PM EDT260.000.080.000.050.00-51378115.63%
ACN240719P002650002024-07-18 10:25AM EDT265.000.050.000.100.00-1448115.23%
ACN240719P002700002024-07-18 11:52AM EDT270.000.060.000.100.00-1163106.25%
ACN240719P002725002024-07-11 3:40PM EDT272.500.100.000.100.00--3101.56%
ACN240719P002750002024-07-18 11:52AM EDT275.000.380.000.35+0.33+660.00%1419114.84%
ACN240719P002775002024-07-17 10:23AM EDT277.500.050.000.050.00-272985.94%
ACN240719P002800002024-07-17 9:48AM EDT280.000.080.000.750.00-31,174118.65%
ACN240719P002825002024-07-16 3:11PM EDT282.500.050.000.050.00-33077.34%
ACN240719P002850002024-07-17 11:28AM EDT285.000.050.000.050.00-4496273.44%
ACN240719P002875002024-07-12 3:54PM EDT287.500.120.001.300.00-5164113.87%
ACN240719P002900002024-07-18 9:44AM EDT290.000.050.000.050.00-172465.23%
ACN240719P002925002024-07-17 9:51AM EDT292.500.050.000.05-0.01-16.67%114760.94%
ACN240719P002950002024-07-18 9:47AM EDT295.000.020.000.05-0.10-83.33%5161457.03%
ACN240719P002975002024-07-18 1:33PM EDT297.500.010.000.05-0.05-83.33%1091,37653.13%
ACN240719P003000002024-07-18 11:04AM EDT300.000.100.000.05+0.03+42.86%13861853.32%
ACN240719P003025002024-07-18 12:55PM EDT302.500.170.000.05+0.02+13.33%457149.02%
ACN240719P003050002024-07-18 12:10PM EDT305.000.070.050.60-0.03-30.00%451,53361.23%
ACN240719P003075002024-07-18 11:48AM EDT307.500.100.050.15-0.03-23.08%1922147.95%
ACN240719P003100002024-07-18 3:47PM EDT310.000.100.050.15-0.04-28.57%552,63642.97%
ACN240719P003125002024-07-18 1:14PM EDT312.500.100.050.65-0.11-52.38%111,08853.08%
ACN240719P003150002024-07-18 12:55PM EDT315.000.650.000.60+0.35+116.67%1612945.61%
ACN240719P003175002024-07-18 3:25PM EDT317.500.200.050.30-0.26-56.52%472,80432.32%
ACN240719P003200002024-07-18 3:53PM EDT320.000.240.200.35-1.01-80.80%59447727.52%
ACN240719P003250002024-07-18 3:58PM EDT325.000.840.850.95-1.96-70.00%1,5791,23422.34%
ACN240719P003300002024-07-18 3:51PM EDT330.002.782.953.20-2.42-46.54%555521.78%
ACN240719P003350002024-07-18 2:49PM EDT335.005.506.608.70-24.73-81.81%39045.14%
ACN240719P003400002024-06-20 9:36AM EDT340.0032.9810.1012.900.00--048.29%
ACN240719P003700002024-07-11 3:39PM EDT370.0070.9040.5043.300.00-10123.39%
ACN240719P003750002024-07-11 3:39PM EDT375.0075.9345.4047.800.00--0119.87%