Australia Markets closed

Accenture plc (ACN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
285.81+3.15 (+1.11%)
At close: 04:00PM EDT
286.00 +0.19 (+0.07%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN230406C002225002023-03-22 2:59PM EDT222.5037.1561.8064.900.00--283.20%
ACN230406C002500002023-03-23 9:54AM EDT250.0019.6534.5037.700.00--263.77%
ACN230406C002525002023-03-24 10:44AM EDT252.5019.2031.6035.300.00--152.83%
ACN230406C002550002023-03-31 2:07PM EDT255.0029.3030.5031.90+9.46+47.68%114959.18%
ACN230406C002575002023-03-23 10:07AM EDT257.5013.5526.7030.000.00--279.93%
ACN230406C002600002023-03-29 3:15PM EDT260.0020.0025.2027.000.00-2867.14%
ACN230406C002625002023-03-31 10:59AM EDT262.5022.9023.0024.40+9.20+67.15%21260.60%
ACN230406C002650002023-03-29 9:43AM EDT265.0012.7020.4022.000.00-11357.15%
ACN230406C002675002023-03-31 2:38PM EDT267.5016.8518.1019.40+1.70+11.22%26150.68%
ACN230406C002700002023-03-31 3:59PM EDT270.0016.1715.7016.90+3.17+24.38%128645.63%
ACN230406C002725002023-03-31 3:55PM EDT272.5013.5013.1014.50+5.80+75.32%64541.75%
ACN230406C002750002023-03-31 3:41PM EDT275.0010.0011.1012.10+1.20+13.64%2426137.55%
ACN230406C002775002023-03-31 1:22PM EDT277.506.808.909.50-0.10-1.45%2713230.88%
ACN230406C002800002023-03-31 3:56PM EDT280.006.806.707.50+1.90+38.78%1617429.76%
ACN230406C002825002023-03-31 3:22PM EDT282.504.304.905.40+0.90+26.47%3111426.37%
ACN230406C002850002023-03-31 3:22PM EDT285.002.803.303.70+0.45+19.15%163024.61%
ACN230406C002875002023-03-31 3:57PM EDT287.502.072.052.35+0.72+53.33%291723.33%
ACN230406C002900002023-03-31 3:56PM EDT290.001.031.051.40+0.28+37.33%296722.67%
ACN230406C002925002023-03-31 3:53PM EDT292.500.500.500.75+0.24+92.31%32422.00%
ACN230406C002950002023-03-31 2:06PM EDT295.000.200.200.400.00-315822.07%
ACN230406C002975002023-03-31 11:44AM EDT297.500.050.050.25-0.05-50.00%211123.29%
ACN230406C003000002023-03-31 3:48PM EDT300.000.100.000.20-0.16-61.54%31025.73%
ACN230406C003300002023-03-16 3:17PM EDT330.000.050.000.300.00--1159.38%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN230406P001850002023-03-22 12:26PM EDT185.000.050.000.150.00--4147.66%
ACN230406P001900002023-03-22 3:55PM EDT190.000.050.000.150.00--3139.45%
ACN230406P001950002023-03-06 11:53AM EDT195.000.050.000.150.00--3131.25%
ACN230406P002050002023-03-23 12:33PM EDT205.000.050.000.250.00--6123.05%
ACN230406P002100002023-03-22 1:05PM EDT210.000.350.000.150.00--2108.01%
ACN230406P002150002023-03-24 9:37AM EDT215.000.050.000.200.00--9104.30%
ACN230406P002200002023-03-29 9:38AM EDT220.000.160.000.100.00-21189.06%
ACN230406P002250002023-03-22 12:10PM EDT225.000.840.000.150.00--586.13%
ACN230406P002275002023-03-22 3:59PM EDT227.501.200.000.150.00--182.42%
ACN230406P002300002023-03-29 12:30PM EDT230.000.040.000.150.00-1778.91%
ACN230406P002325002023-03-30 1:13PM EDT232.500.070.000.150.00-1475.39%
ACN230406P002350002023-03-27 3:40PM EDT235.000.150.000.150.00--2972.07%
ACN230406P002375002023-03-28 11:42AM EDT237.500.200.000.150.00-2968.56%
ACN230406P002400002023-03-27 10:26AM EDT240.000.100.000.150.00--2265.23%
ACN230406P002425002023-03-27 3:45PM EDT242.500.250.000.150.00--1761.72%
ACN230406P002450002023-03-29 12:30PM EDT245.000.160.000.150.00-11158.40%
ACN230406P002475002023-03-30 11:36AM EDT247.500.100.000.150.00-1554.88%
ACN230406P002500002023-03-31 10:34AM EDT250.000.200.000.10+0.05+33.33%13653.71%
ACN230406P002525002023-03-31 11:54AM EDT252.500.100.000.15-1.45-93.55%303153.42%
ACN230406P002550002023-03-29 1:05PM EDT255.000.270.050.250.00-24154.39%
ACN230406P002575002023-03-27 3:04PM EDT257.500.910.000.350.00--1153.91%
ACN230406P002600002023-03-28 3:13PM EDT260.000.820.000.150.00-81442.58%
ACN230406P002625002023-03-31 1:22PM EDT262.500.150.050.25-0.40-72.73%1942.73%
ACN230406P002650002023-03-31 12:58PM EDT265.000.200.050.30-0.55-73.33%16740.33%
ACN230406P002675002023-03-31 1:22PM EDT267.500.220.150.30-0.69-75.82%119536.28%
ACN230406P002700002023-03-31 12:31PM EDT270.000.300.150.30-0.25-45.45%152932.20%
ACN230406P002725002023-03-31 10:08AM EDT272.500.470.200.35-0.33-41.25%103529.15%
ACN230406P002750002023-03-31 3:55PM EDT275.000.350.350.50-0.95-73.08%64627.37%
ACN230406P002775002023-03-31 3:29PM EDT277.500.800.550.75-1.25-60.98%57025.93%
ACN230406P002800002023-03-31 3:56PM EDT280.001.100.901.10-1.38-55.65%2314224.23%
ACN230406P002825002023-03-31 3:55PM EDT282.501.681.401.70-1.42-45.81%103623.18%