Australia markets close in 22 minutes

Accenture plc (ACN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
258.27-3.66 (-1.40%)
At close: 04:00PM EDT
258.60 +0.33 (+0.13%)
After hours: 06:55PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN220930C002000002022-09-27 10:58AM EDT200.0059.800.000.000.00-300.00%
ACN220930C002350002022-09-29 11:17AM EDT235.0024.000.000.000.00-100.00%
ACN220930C002400002022-09-29 11:18AM EDT240.0019.100.000.000.00-100.00%
ACN220930C002450002022-09-29 11:18AM EDT245.0014.000.000.000.00-100.00%
ACN220930C002500002022-09-29 11:18AM EDT250.009.300.000.000.00-100.00%
ACN220930C002525002022-09-29 11:18AM EDT252.507.200.000.000.00-100.00%
ACN220930C002550002022-09-29 11:20AM EDT255.005.100.000.000.00-800.00%
ACN220930C002575002022-09-29 1:16PM EDT257.503.370.000.000.00-4400.00%
ACN220930C002600002022-09-29 3:59PM EDT260.001.700.000.000.00-12003.13%
ACN220930C002625002022-09-29 1:42PM EDT262.501.000.000.000.00-4306.25%
ACN220930C002650002022-09-29 1:42PM EDT265.000.500.000.000.00-19012.50%
ACN220930C002675002022-09-29 11:17AM EDT267.500.350.000.000.00-6012.50%
ACN220930C002700002022-09-29 2:11PM EDT270.000.070.000.000.00-32025.00%
ACN220930C002725002022-09-29 9:43AM EDT272.500.050.000.000.00-2025.00%
ACN220930C002750002022-09-29 1:53PM EDT275.000.120.000.000.00-2025.00%
ACN220930C002775002022-09-29 12:59PM EDT277.500.030.000.000.00-1025.00%
ACN220930C002800002022-09-28 3:40PM EDT280.000.050.000.000.00-18025.00%
ACN220930C002825002022-09-27 9:41AM EDT282.500.070.000.000.00-3050.00%
ACN220930C002850002022-09-27 9:39AM EDT285.000.030.000.000.00-2050.00%
ACN220930C002875002022-09-22 1:10PM EDT287.500.250.000.000.00-6050.00%
ACN220930C002900002022-09-23 2:30PM EDT290.000.090.000.000.00-2050.00%
ACN220930C002925002022-09-22 1:09PM EDT292.500.150.000.000.00-270050.00%
ACN220930C002950002022-09-29 12:39PM EDT295.000.080.000.000.00-3050.00%
ACN220930C002975002022-09-26 10:59AM EDT297.500.010.000.000.00-6050.00%
ACN220930C003000002022-09-22 3:59PM EDT300.000.050.000.000.00-48050.00%
ACN220930C003025002022-09-26 3:27PM EDT302.500.050.000.000.00-1050.00%
ACN220930C003050002022-09-26 12:04PM EDT305.000.050.000.000.00-3050.00%
ACN220930C003100002022-09-22 3:00PM EDT310.000.100.000.000.00-1050.00%
ACN220930C003125002022-09-22 2:52PM EDT312.500.050.000.000.00-206050.00%
ACN220930C003150002022-09-19 1:08PM EDT315.000.050.000.000.00-1050.00%
ACN220930C003200002022-09-21 10:31AM EDT320.000.270.000.000.00-1050.00%
ACN220930C003250002022-09-29 12:31PM EDT325.000.040.000.000.00-91050.00%
ACN220930C003300002022-09-28 11:07AM EDT330.000.060.000.000.00-2050.00%
ACN220930C003350002022-09-08 3:21PM EDT335.000.510.000.000.00-2050.00%
ACN220930C003400002022-09-06 10:58AM EDT340.001.160.000.000.00-1050.00%
ACN220930C003450002022-09-07 2:30PM EDT345.000.200.000.000.00-1050.00%
ACN220930C003500002022-09-13 3:50PM EDT350.000.100.000.000.00-1050.00%
ACN220930C003550002022-08-17 10:40AM EDT355.001.220.001.250.00-11325.98%
ACN220930C003600002022-09-13 3:48PM EDT360.000.100.000.000.00-1050.00%
ACN220930C003700002022-08-19 10:11AM EDT370.000.300.001.350.00-901364.26%
ACN220930C004000002022-09-12 12:31PM EDT400.000.100.000.000.00--050.00%
ACN220930C004100002022-09-29 3:30PM EDT410.000.010.000.000.00-8050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN220930P001750002022-09-28 9:31AM EDT175.000.010.000.000.00-1050.00%
ACN220930P002000002022-09-21 2:30PM EDT200.000.100.000.000.00--050.00%
ACN220930P002050002022-09-27 10:11AM EDT205.000.050.000.000.00-9050.00%
ACN220930P002100002022-09-27 10:11AM EDT210.000.050.000.000.00-9050.00%
ACN220930P002150002022-09-20 2:20PM EDT215.000.180.000.000.00--050.00%
ACN220930P002200002022-09-23 9:55AM EDT220.000.180.000.000.00-10050.00%
ACN220930P002250002022-09-21 2:43PM EDT225.000.240.000.000.00--050.00%
ACN220930P002300002022-09-26 11:20AM EDT230.000.090.000.000.00-8050.00%
ACN220930P002350002022-09-29 12:12PM EDT235.000.080.000.000.00-8050.00%
ACN220930P002400002022-09-28 10:06AM EDT240.000.250.000.000.00-6025.00%
ACN220930P002450002022-09-29 2:23PM EDT245.000.200.000.000.00-4025.00%
ACN220930P002500002022-09-29 2:03PM EDT250.000.600.000.000.00-7012.50%
ACN220930P002525002022-09-29 12:36PM EDT252.500.650.000.000.00-21012.50%
ACN220930P002550002022-09-29 3:51PM EDT255.001.300.000.000.00-4306.25%
ACN220930P002575002022-09-29 3:51PM EDT257.502.250.000.000.00-4701.56%
ACN220930P002600002022-09-29 3:59PM EDT260.003.380.000.000.00-2700.00%
ACN220930P002625002022-09-29 2:03PM EDT262.506.300.000.000.00-400.00%
ACN220930P002650002022-09-29 2:01PM EDT265.008.400.000.000.00-400.00%
ACN220930P002675002022-09-29 12:52PM EDT267.508.400.000.000.00-300.00%
ACN220930P002700002022-09-29 2:18PM EDT270.0013.200.000.000.00-400.00%
ACN220930P002725002022-09-29 12:59PM EDT272.5013.660.000.000.00-100.00%
ACN220930P002750002022-09-29 12:59PM EDT275.0016.080.000.000.00-100.00%
ACN220930P002775002022-09-22 12:03PM EDT277.5013.870.000.000.00--00.00%
ACN220930P002800002022-09-21 2:42PM EDT280.0012.500.000.000.00-100.00%
ACN220930P002825002022-09-22 9:31AM EDT282.5018.000.000.000.00--00.00%
ACN220930P002850002022-09-21 3:51PM EDT285.0019.900.000.000.00-100.00%
ACN220930P002875002022-09-13 10:13AM EDT287.508.400.000.000.00-900.00%
ACN220930P002900002022-09-21 3:15PM EDT290.0020.130.000.000.00-900.00%
ACN220930P002925002022-09-16 1:30PM EDT292.5022.050.000.000.00--00.00%
ACN220930P002950002022-09-13 2:05PM EDT295.0013.680.000.000.00-300.00%
ACN220930P003000002022-09-28 12:03PM EDT300.0038.400.000.000.00-500.00%
ACN220930P003025002022-09-19 10:26AM EDT302.5029.480.000.000.00--00.00%
ACN220930P003050002022-09-06 10:58AM EDT305.0022.350.000.000.00-100.00%
ACN220930P003100002022-09-08 3:21PM EDT310.0024.130.000.000.00-300.00%
ACN220930P003150002022-08-22 3:52PM EDT315.0013.9047.0051.900.00-230.00%
ACN220930P003200002022-08-22 9:30AM EDT320.0016.800.000.000.00-100.00%
ACN220930P003250002022-08-16 2:35PM EDT325.0013.0049.3053.000.00-220.00%
ACN220930P003300002022-08-12 3:36PM EDT330.0016.4037.4042.000.00--10.00%
ACN220930P003350002022-08-22 9:30AM EDT335.0026.400.000.000.00-200.00%