Australia markets open in 8 hours 38 minutes

Accenture plc (ACN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
310.63+12.64 (+4.24%)
At close: 04:00PM EDT
310.33 -0.30 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240920C001650002024-06-20 9:35AM EDT165.00142.60145.60149.200.00--188.18%
ACN240920C001750002024-06-20 9:35AM EDT175.00132.80135.40139.800.00-1182.91%
ACN240920C001900002024-05-28 9:30AM EDT190.00111.60113.50116.900.00-110.00%
ACN240920C002000002024-04-12 10:09AM EDT200.00121.40107.90111.400.00-505055.05%
ACN240920C002250002024-07-09 1:20PM EDT225.0073.2087.1089.700.00-5555.99%
ACN240920C002350002024-06-03 3:55PM EDT235.0052.3070.8073.900.00-200.00%
ACN240920C002400002023-12-04 3:10PM EDT240.00104.10105.70106.900.00--0138.87%
ACN240920C002500002024-06-12 12:58PM EDT250.0043.9362.6065.500.00-1249.40%
ACN240920C002550002024-06-14 12:07PM EDT255.0038.8057.9060.700.00-1246.90%
ACN240920C002600002024-07-12 10:28AM EDT260.0051.2052.0056.30+1.37+2.75%21145.59%
ACN240920C002650002024-06-11 3:06PM EDT265.0036.5036.9039.000.00-330.00%
ACN240920C002700002024-06-20 1:27PM EDT270.0040.0044.0047.000.00-15141.07%
ACN240920C002750002024-06-11 2:39PM EDT275.0028.7028.4029.600.00--30.00%
ACN240920C002800002024-07-08 9:37AM EDT280.0029.9034.0036.70+4.32+16.89%14433.67%
ACN240920C002850002024-07-11 10:23AM EDT285.0025.8029.8032.30+2.81+12.22%15831.78%
ACN240920C002900002024-07-11 9:35AM EDT290.0015.0025.6028.000.00-114829.89%
ACN240920C002950002024-07-12 2:43PM EDT295.0023.0021.6023.80+7.10+44.65%35327.97%
ACN240920C003000002024-07-12 3:58PM EDT300.0019.4517.9021.10+7.65+64.83%4347728.71%
ACN240920C003050002024-07-12 1:19PM EDT305.0015.9914.2017.20+6.29+64.85%1018426.62%
ACN240920C003100002024-07-12 2:12PM EDT310.0013.5212.7013.20+5.80+75.13%2644723.94%
ACN240920C003150002024-07-12 2:32PM EDT315.0010.4010.0010.60+4.80+85.71%2875623.35%
ACN240920C003200002024-07-12 3:43PM EDT320.007.957.808.20+3.60+82.76%1063522.53%
ACN240920C003250002024-07-12 11:45AM EDT325.006.355.807.50+2.90+84.06%4727224.47%
ACN240920C003300002024-07-12 3:43PM EDT330.004.554.404.80+2.08+84.21%4543321.78%
ACN240920C003350002024-07-12 3:48PM EDT335.003.503.203.70+2.13+155.47%6523721.81%
ACN240920C003400002024-07-12 3:43PM EDT340.002.502.352.70+1.17+87.97%3872121.51%
ACN240920C003450002024-07-11 12:35PM EDT345.001.071.802.550.00-825823.21%
ACN240920C003500002024-07-11 10:56AM EDT350.000.771.052.150.00-378023.96%
ACN240920C003550002024-07-03 10:24AM EDT355.000.790.951.200.00-113522.11%
ACN240920C003600002024-07-12 11:22AM EDT360.000.700.700.90+0.20+40.00%145922.28%
ACN240920C003650002024-06-28 10:08AM EDT365.000.450.500.700.00-275122.62%
ACN240920C003700002024-06-26 1:13PM EDT370.000.450.250.80-0.10-18.18%119824.76%
ACN240920C003750002024-06-13 1:58PM EDT375.000.500.150.800.00-1013526.23%
ACN240920C003800002024-05-13 12:48PM EDT380.001.350.201.750.00-311232.84%
ACN240920C003850002024-05-28 2:48PM EDT385.000.720.100.950.00-1005630.07%
ACN240920C003900002024-06-18 10:39AM EDT390.000.500.101.450.00-639034.40%
ACN240920C003950002024-05-29 9:53AM EDT395.000.450.052.300.00-14039.91%
ACN240920C004000002024-07-10 10:36AM EDT400.000.200.051.400.00-550636.98%
ACN240920C004050002024-05-31 1:22PM EDT405.000.400.001.400.00-26838.34%
ACN240920C004100002024-06-26 9:30AM EDT410.000.250.000.450.00-15132.28%
ACN240920C004150002024-04-25 10:22AM EDT415.000.700.050.750.00-51836.40%
ACN240920C004200002024-04-18 11:30AM EDT420.000.960.150.750.00-23337.60%
ACN240920C004300002024-05-01 11:17AM EDT430.000.250.000.750.00-23339.93%
ACN240920C004400002024-05-06 10:15AM EDT440.000.500.001.450.00-37347.57%
ACN240920C004500002024-04-12 3:36PM EDT450.000.510.051.350.00-12049.24%
ACN240920C004600002024-03-12 1:23PM EDT460.005.300.150.750.00-23046.46%
ACN240920C004700002024-03-18 11:27AM EDT470.003.200.100.750.00-15648.50%
ACN240920C004800002024-03-27 2:17PM EDT480.000.420.000.750.00-1350.49%
ACN240920C004900002024-03-20 12:10PM EDT490.001.750.050.750.00-11852.39%
ACN240920C005000002024-02-23 2:00PM EDT500.001.200.050.750.00-1454.27%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240920P001800002024-04-12 10:03AM EDT180.000.300.050.950.00-6661.91%
ACN240920P001850002024-06-03 1:01PM EDT185.000.630.002.200.00-10067.68%
ACN240920P002050002024-06-11 2:27PM EDT205.000.550.002.250.00--156.25%
ACN240920P002100002024-06-18 12:33PM EDT210.000.870.051.400.00-61155.91%
ACN240920P002150002024-06-11 1:26PM EDT215.000.800.002.300.00-5651.00%
ACN240920P002200002024-06-13 1:11PM EDT220.001.130.001.400.00-2350.34%
ACN240920P002250002024-07-12 10:58AM EDT225.000.150.050.25-0.20-57.14%33635.08%
ACN240920P002300002024-06-20 3:54PM EDT230.000.320.100.65-0.08-20.00%21438.55%
ACN240920P002350002024-06-20 10:11AM EDT235.000.500.101.500.00-3842.99%
ACN240920P002400002024-06-25 3:33PM EDT240.000.480.052.300.00-1416944.85%
ACN240920P002450002024-07-10 11:38AM EDT245.000.700.200.850.00-28533.35%
ACN240920P002500002024-07-10 12:11PM EDT250.000.440.300.90-0.46-51.11%61,48831.38%
ACN240920P002550002024-07-11 3:48PM EDT255.000.800.401.150.00-12630.68%
ACN240920P002600002024-07-12 10:58AM EDT260.000.670.500.75-0.98-59.39%87925.70%
ACN240920P002650002024-07-08 10:33AM EDT265.001.700.701.850.00-45229.27%
ACN240920P002700002024-07-12 11:23AM EDT270.001.070.901.10-0.73-40.56%48023.23%
ACN240920P002750002024-07-10 1:55PM EDT275.003.901.252.450.00-1012726.29%
ACN240920P002800002024-07-12 12:10PM EDT280.001.901.702.05-2.65-58.24%219922.21%
ACN240920P002850002024-07-12 12:56PM EDT285.002.231.952.55-1.87-45.61%1211721.10%
ACN240920P002900002024-07-12 3:25PM EDT290.003.073.003.40-2.93-48.83%2038020.55%
ACN240920P002950002024-07-12 3:31PM EDT295.004.204.004.40-3.50-45.45%2266619.81%
ACN240920P003000002024-07-12 3:52PM EDT300.005.705.305.70-3.20-35.96%8549619.16%
ACN240920P003050002024-07-12 2:47PM EDT305.007.176.907.40-3.93-35.41%3058418.67%
ACN240920P003100002024-07-12 1:33PM EDT310.008.708.909.40-5.30-37.86%4032818.05%
ACN240920P003150002024-07-12 3:06PM EDT315.0011.1011.1011.80-6.25-36.02%6110217.44%
ACN240920P003200002024-07-12 2:04PM EDT320.0013.7012.7016.10-15.30-52.76%635719.71%
ACN240920P003250002024-07-10 11:37AM EDT325.0032.8517.3018.300.00-114317.11%
ACN240920P003300002024-07-12 10:18AM EDT330.0024.0021.0022.20-9.62-28.61%816317.21%
ACN240920P003350002024-07-08 1:37PM EDT335.0038.8624.3026.600.00-17517.97%
ACN240920P003400002024-07-08 11:51AM EDT340.0044.9028.7031.000.00-21415118.24%
ACN240920P003450002024-04-19 3:08PM EDT345.0034.0041.1044.400.00-211141.07%
ACN240920P003500002024-07-12 3:35PM EDT350.0038.8037.6041.20-11.82-23.35%10012522.86%
ACN240920P003550002024-07-12 3:35PM EDT355.0043.8042.6046.40-10.71-19.65%14018225.46%
ACN240920P003600002024-07-12 3:35PM EDT360.0048.7047.6051.20-10.72-18.04%864626.53%
ACN240920P003650002024-07-12 3:11PM EDT365.0052.3052.6056.40-13.50-20.52%1004229.08%
ACN240920P003700002024-07-12 3:35PM EDT370.0058.7057.1061.50-12.00-16.97%37514931.19%
ACN240920P003750002024-07-12 3:35PM EDT375.0063.7062.5066.10-10.54-14.20%34513031.19%
ACN240920P003800002024-07-11 3:39PM EDT380.0081.0167.5071.200.00-6333.23%
ACN240920P003850002024-07-11 3:39PM EDT385.0086.1072.8076.100.00-4234.33%
ACN240920P003900002024-07-11 3:40PM EDT390.0090.9277.5081.200.00-8636.32%
ACN240920P003950002024-07-11 3:40PM EDT395.0095.9582.6086.100.00-12037.33%
ACN240920P004000002024-04-03 3:12PM EDT400.0068.1294.8098.000.00-5057.19%
ACN240920P004050002024-04-10 2:44PM EDT405.0078.5096.70100.500.00-3050.36%
ACN240920P004200002024-04-10 2:50PM EDT420.0093.60111.90115.100.00--054.61%