Australia markets closed

Accenture plc (ACN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
257.54-2.44 (-0.94%)
At close: 04:00PM EDT
257.30 -0.24 (-0.09%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN230120C001100002022-09-19 10:42AM EDT110.00165.570.000.000.00-100.00%
ACN230120C001150002021-11-30 1:52PM EDT115.00247.50296.50301.500.00-110.00%
ACN230120C001200002022-04-18 12:06AM EDT120.00207.04169.50174.100.00---227.15%
ACN230120C001250002022-07-12 1:22PM EDT125.00152.70188.00192.500.00-7515304.24%
ACN230120C001300002022-07-12 1:22PM EDT130.00147.70183.10187.900.00-459292.53%
ACN230120C001350002022-04-04 10:16AM EDT135.00205.90166.80171.200.00--1241.05%
ACN230120C001400002022-07-12 1:22PM EDT140.00138.20173.20178.000.00-204269.84%
ACN230120C001450002022-07-12 1:22PM EDT145.00133.30168.50173.000.00-102259.77%
ACN230120C001500002022-07-12 1:22PM EDT150.00128.60163.50168.000.00-5021249.75%
ACN230120C001550002022-01-06 10:31AM EDT155.00228.00192.00196.000.00--1350.23%
ACN230120C001600002021-11-10 7:51AM EDT160.00103.69218.00222.500.00--1469.67%
ACN230120C001650002022-01-21 1:25PM EDT165.00177.58156.00161.000.00-10244.46%
ACN230120C001700002022-01-24 11:24AM EDT170.00160.00141.20145.300.00-16207.42%
ACN230120C001750002022-04-18 12:04PM EDT175.00140.60102.10106.700.00-1014112.72%
ACN230120C001800002022-02-23 3:23PM EDT180.00139.88147.50152.500.00-13235.54%
ACN230120C001850002021-11-10 7:51AM EDT185.00148.17194.00198.500.00-11381.18%
ACN230120C001900002022-04-06 1:39PM EDT190.00151.00109.50114.300.00-157151.06%
ACN230120C001950002021-11-10 7:51AM EDT195.00134.23184.50189.000.00-116354.63%
ACN230120C002000002022-09-01 12:04PM EDT200.0090.500.000.000.00-100.00%
ACN230120C002050002021-11-10 7:51AM EDT205.00111.01175.00179.500.00-311331.05%
ACN230120C002100002022-05-27 9:48AM EDT210.0093.3093.0097.400.00-112134.53%
ACN230120C002150002022-02-25 12:28PM EDT215.00114.80115.00120.000.00-1010187.03%
ACN230120C002200002022-08-19 12:38PM EDT220.00100.2858.7060.400.00-31471.11%
ACN230120C002250002022-01-24 10:34AM EDT225.00112.4094.0097.200.00-1206148.67%
ACN230120C002300002022-08-10 9:43AM EDT230.0091.3664.5068.000.00-148994.79%
ACN230120C002350002022-09-22 11:08AM EDT235.0037.700.000.000.00-2400.00%
ACN230120C002400002022-09-13 1:30PM EDT240.0054.360.000.000.00-1100.00%
ACN230120C002450002022-08-30 11:12AM EDT245.0055.610.000.000.00-100.00%
ACN230120C002500002022-09-23 3:34PM EDT250.0025.180.000.000.00-1200.00%
ACN230120C002550002022-09-16 3:43PM EDT255.0032.700.000.000.00-200.00%
ACN230120C002600002022-09-26 3:57PM EDT260.0018.850.000.000.00-300.39%
ACN230120C002650002022-09-23 10:57AM EDT265.0016.800.000.000.00-501.56%
ACN230120C002700002022-09-26 3:17PM EDT270.0014.300.000.000.00-601.56%
ACN230120C002750002022-09-26 10:33AM EDT275.0012.900.000.000.00-403.13%
ACN230120C002800002022-09-26 11:56AM EDT280.0010.400.000.000.00-303.13%
ACN230120C002850002022-09-26 3:22PM EDT285.008.600.000.000.00-303.13%
ACN230120C002900002022-09-26 3:16PM EDT290.007.260.000.000.00-1006.25%
ACN230120C003000002022-09-26 3:18PM EDT300.004.900.000.000.00-1006.25%
ACN230120C003100002022-09-26 3:53PM EDT310.003.300.000.000.00-1506.25%
ACN230120C003200002022-09-23 3:25PM EDT320.002.230.000.000.00-1606.25%
ACN230120C003300002022-09-26 10:33AM EDT330.001.670.000.000.00-206.25%
ACN230120C003400002022-09-26 10:33AM EDT340.001.170.000.000.00-3012.50%
ACN230120C003500002022-09-23 9:53AM EDT350.000.820.000.000.00-10012.50%
ACN230120C003600002022-09-26 1:36PM EDT360.000.600.000.000.00-1012.50%
ACN230120C003700002022-09-22 10:06AM EDT370.000.560.000.000.00-3012.50%
ACN230120C003800002022-09-02 11:48AM EDT380.001.260.000.000.00-4012.50%
ACN230120C003900002022-09-19 2:27PM EDT390.000.500.000.000.00-5012.50%
ACN230120C004000002022-09-19 1:20PM EDT400.000.450.000.000.00-6012.50%
ACN230120C004100002022-08-29 10:10AM EDT410.000.750.000.000.00-1012.50%
ACN230120C004200002022-08-17 2:31PM EDT420.001.080.250.550.00-112641.99%
ACN230120C004300002022-08-10 12:17PM EDT430.000.300.000.950.00-29247.56%
ACN230120C004400002022-09-16 12:22PM EDT440.000.150.000.000.00-1025.00%
ACN230120C004500002022-09-26 10:39AM EDT450.000.100.000.000.00-1025.00%
ACN230120C004600002022-06-16 1:21PM EDT460.000.400.000.950.00-37452.47%
ACN230120C004700002022-05-09 10:35AM EDT470.001.130.301.050.00-38451.22%
ACN230120C004800002022-06-29 10:57AM EDT480.000.280.000.750.00-23453.49%
ACN230120C004900002022-01-12 11:01AM EDT490.009.152.704.800.00-110073.44%
ACN230120C005000002022-08-29 3:12PM EDT500.000.100.000.000.00-1025.00%
ACN230120C005200002022-04-19 11:07AM EDT520.000.450.100.750.00-2654.52%
ACN230120C005400002022-05-06 1:33PM EDT540.000.450.102.500.00-12666.91%
ACN230120C005600002022-01-14 11:25AM EDT560.002.450.302.700.00-123171.09%
ACN230120C005800002022-04-05 10:25AM EDT580.000.300.001.900.00-1768.56%
ACN230120C006000002022-08-16 1:25PM EDT600.000.090.000.000.00-1525.00%
ACN230120C006200002022-09-14 10:08AM EDT620.000.100.000.000.00-30025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN230120P001100002022-09-23 3:10PM EDT110.000.200.000.000.00-5025.00%
ACN230120P001150002022-09-23 3:10PM EDT115.000.200.000.000.00-1025.00%
ACN230120P001200002022-08-15 9:58AM EDT120.000.250.000.000.00-12025.00%
ACN230120P001250002022-09-16 2:17PM EDT125.000.250.000.000.00-1025.00%
ACN230120P001300002022-07-01 3:15PM EDT130.000.850.001.500.00-152764.28%
ACN230120P001350002022-09-21 9:38AM EDT135.000.450.000.000.00-4025.00%
ACN230120P001400002022-06-14 2:02PM EDT140.001.900.801.750.00-51964.05%
ACN230120P001450002022-09-23 1:53PM EDT145.000.650.000.000.00-4025.00%
ACN230120P001500002022-07-07 10:58AM EDT150.001.450.301.100.00-21351.61%
ACN230120P001550002022-09-06 10:15AM EDT155.001.000.000.000.00-2012.50%
ACN230120P001600002022-08-10 9:41AM EDT160.000.550.000.000.00-23312.50%
ACN230120P001650002022-07-29 3:50PM EDT165.000.700.351.400.00-11349.95%
ACN230120P001700002022-07-15 3:31PM EDT170.002.250.301.050.00-73844.40%
ACN230120P001750002022-08-02 12:36PM EDT175.001.100.303.600.00-2756.23%
ACN230120P001800002022-08-30 10:15AM EDT180.001.320.000.000.00-3012.50%
ACN230120P001850002022-09-23 3:04PM EDT185.002.500.000.000.00-3012.50%
ACN230120P001900002022-09-23 3:04PM EDT190.002.950.000.000.00-3012.50%
ACN230120P001950002022-09-01 2:06PM EDT195.002.300.000.000.00-1012.50%
ACN230120P002000002022-09-26 3:53PM EDT200.003.700.000.000.00-2012.50%
ACN230120P002050002022-09-26 3:54PM EDT205.004.200.000.000.00-506.25%
ACN230120P002100002022-09-26 3:55PM EDT210.004.900.000.000.00-606.25%
ACN230120P002150002022-09-26 2:46PM EDT215.005.900.000.000.00-406.25%
ACN230120P002200002022-09-26 3:18PM EDT220.006.600.000.000.00-306.25%
ACN230120P002250002022-09-23 12:50PM EDT225.007.900.000.000.00-506.25%
ACN230120P002300002022-09-26 11:03AM EDT230.008.400.000.000.00-103.13%
ACN230120P002350002022-09-26 3:53PM EDT235.009.900.000.000.00-1003.13%
ACN230120P002400002022-09-26 3:47PM EDT240.0011.500.000.000.00-2603.13%
ACN230120P002450002022-09-26 11:48AM EDT245.0013.100.000.000.00-601.56%
ACN230120P002500002022-09-26 10:42AM EDT250.0014.400.000.000.00-401.56%
ACN230120P002550002022-09-26 3:19PM EDT255.0016.700.000.000.00-2000.39%
ACN230120P002600002022-09-23 3:11PM EDT260.0019.800.000.000.00-400.00%
ACN230120P002650002022-09-26 2:27PM EDT265.0022.180.000.000.00-300.00%
ACN230120P002700002022-09-23 3:40PM EDT270.0024.180.000.000.00-200.00%
ACN230120P002750002022-09-23 12:57PM EDT275.0027.300.000.000.00-200.00%
ACN230120P002800002022-09-21 2:56PM EDT280.0021.900.000.000.00-800.00%
ACN230120P002850002022-09-21 11:28AM EDT285.0025.400.000.000.00-1700.00%
ACN230120P002900002022-09-26 11:15AM EDT290.0036.700.000.000.00-200.00%
ACN230120P003000002022-09-23 1:03PM EDT300.0045.000.000.000.00-200.00%
ACN230120P003100002022-09-26 10:08AM EDT310.0052.160.000.000.00-1000.00%
ACN230120P003200002022-09-26 10:08AM EDT320.0061.260.000.000.00-1000.00%
ACN230120P003300002022-09-26 12:47PM EDT330.0073.650.000.000.00-1400.00%
ACN230120P003400002022-09-26 12:05PM EDT340.0081.950.000.000.00-2200.00%
ACN230120P003500002022-09-19 12:15PM EDT350.0078.250.000.000.00-100.00%
ACN230120P003600002022-09-26 12:47PM EDT360.00103.250.000.000.00-1400.00%
ACN230120P003700002022-09-26 12:05PM EDT370.00111.690.000.000.00-2200.00%
ACN230120P003800002022-09-16 2:29PM EDT380.00107.900.000.000.00-200.00%
ACN230120P003900002022-09-19 1:59PM EDT390.00117.900.000.000.00-400.00%
ACN230120P004000002022-09-19 1:59PM EDT400.00127.900.000.000.00-600.00%
ACN230120P004100002022-09-19 1:10PM EDT410.00137.640.000.000.00-200.00%
ACN230120P004200002022-07-05 11:57AM EDT420.00150.70107.10111.900.00-630.00%
ACN230120P004300002022-07-05 11:39AM EDT430.00161.20117.00121.800.00-510.00%
ACN230120P004400002022-01-10 10:47AM EDT440.0092.0091.5095.500.00-8510.00%
ACN230120P004500002022-06-21 11:30AM EDT450.00168.70159.70164.500.00-540.00%
ACN230120P004600002022-01-19 3:26PM EDT460.00119.00139.00144.000.00-110.00%
ACN230120P004700002021-11-19 10:37AM EDT470.00106.4089.7092.600.00-130.00%
ACN230120P004800002022-01-19 2:40PM EDT480.00134.00158.50163.000.00-3170.00%
ACN230120P004900002021-11-03 3:36PM EDT490.00134.00133.60136.900.00--70.00%