Australia markets close in 3 hours 58 minutes

Accenture plc (ACN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
274.26+1.10 (+0.40%)
At close: 04:00PM EST
274.25 -0.01 (-0.00%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN230217C002000002023-01-04 9:37AM EST200.0073.2073.2076.000.00-13265.14%
ACN230217C002200002022-12-02 9:48AM EST220.0079.5047.7050.400.00-220.00%
ACN230217C002250002023-01-25 10:20AM EST225.0043.9049.2051.200.00-51653.49%
ACN230217C002300002022-06-23 10:15AM EST230.0065.0066.4069.400.00--2172.29%
ACN230217C002350002022-12-01 10:22AM EST235.0069.0233.5036.900.00--10.00%
ACN230217C002400002023-01-09 10:45AM EST240.0038.1134.8036.500.00-13250.17%
ACN230217C002450002023-01-26 9:45AM EST245.0032.0029.1031.90+8.20+34.45%12647.27%
ACN230217C002500002023-01-12 3:18PM EST250.0036.7525.7026.600.00-11239.73%
ACN230217C002550002023-01-24 11:27AM EST255.0023.4721.3022.400.00-16938.38%
ACN230217C002600002023-01-24 3:21PM EST260.0018.0016.7018.100.00-107935.47%
ACN230217C002650002023-01-25 12:49PM EST265.0011.7013.4013.900.00-11,07032.11%
ACN230217C002700002023-01-25 9:35AM EST270.008.0010.0010.400.00-218230.37%
ACN230217C002750002023-01-26 3:52PM EST275.007.107.107.40+1.10+18.33%951828.87%
ACN230217C002800002023-01-26 3:39PM EST280.004.744.805.00+0.14+3.04%762527.72%
ACN230217C002850002023-01-26 3:51PM EST285.002.852.903.20-0.03-1.04%2575326.87%
ACN230217C002900002023-01-26 3:51PM EST290.001.671.651.85+0.12+7.74%1030825.76%
ACN230217C002950002023-01-26 10:10AM EST295.001.080.901.05+0.18+20.00%247325.33%
ACN230217C003000002023-01-26 3:51PM EST300.000.520.450.60+0.12+30.00%1255425.38%
ACN230217C003050002023-01-26 2:40PM EST305.000.300.200.40+0.01+3.45%31373326.44%
ACN230217C003100002023-01-26 10:37AM EST310.000.200.050.300.00-251428.03%
ACN230217C003150002023-01-19 1:05PM EST315.000.230.050.250.00-821229.98%
ACN230217C003200002023-01-23 1:29PM EST320.000.110.000.200.00-2623531.54%
ACN230217C003250002023-01-25 2:47PM EST325.000.100.000.200.00-1335334.18%
ACN230217C003300002023-01-24 9:30AM EST330.000.050.000.150.00-120235.21%
ACN230217C003350002023-01-24 2:17PM EST335.000.080.000.150.00-1012437.60%
ACN230217C003400002022-12-19 9:51AM EST340.000.250.000.200.00-2221041.60%
ACN230217C003450002023-01-24 12:25PM EST345.000.100.000.150.00-34142.24%
ACN230217C003500002023-01-23 1:05PM EST350.000.050.000.150.00-231844.43%
ACN230217C003550002022-12-19 9:31AM EST355.000.200.000.200.00-13248.54%
ACN230217C003600002023-01-19 3:48PM EST360.000.050.000.100.00-47446.39%
ACN230217C003650002023-01-19 3:49PM EST365.000.050.000.100.00-548648.34%
ACN230217C003700002022-11-28 12:03PM EST370.000.730.000.400.00-247654.98%
ACN230217C003750002022-08-26 11:44AM EST375.003.700.350.900.00-124167.87%
ACN230217C003800002023-01-17 9:40AM EST380.000.050.000.100.00-14450.20%
ACN230217C003850002022-12-30 12:32PM EST385.000.050.000.100.00-3651.95%
ACN230217C003900002022-08-01 11:17AM EST390.002.200.953.800.00-83296.90%
ACN230217C003950002022-12-29 10:48AM EST395.000.050.000.100.00-2655.47%
ACN230217C004000002023-01-09 2:50PM EST400.000.050.000.100.00-2936557.03%
ACN230217C004050002023-01-06 1:16PM EST405.000.050.000.100.00-2258.59%
ACN230217C004100002023-01-09 11:33AM EST410.000.050.000.150.00-1862.89%
ACN230217C004200002022-12-23 10:08AM EST420.000.050.000.150.00-11466.21%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN230217P001250002023-01-04 10:27AM EST125.000.050.000.150.00-22122.07%
ACN230217P001300002023-01-04 10:26AM EST130.000.030.000.500.00--2134.28%
ACN230217P001350002022-09-27 1:23PM EST135.000.650.050.750.00-210136.72%
ACN230217P001450002022-11-28 3:12PM EST145.000.200.000.350.00-25110.94%
ACN230217P001550002022-12-30 10:16AM EST155.000.050.000.100.00-2686.72%
ACN230217P001600002023-01-06 12:55PM EST160.000.050.000.300.00-22993.36%
ACN230217P001650002023-01-06 12:56PM EST165.000.100.000.100.00-2478.13%
ACN230217P001700002023-01-10 3:07PM EST170.000.050.000.100.00-12873.83%
ACN230217P001750002023-01-12 10:26AM EST175.000.050.000.100.00-1310169.53%
ACN230217P001800002023-01-17 10:27AM EST180.000.050.000.300.00-101774.71%
ACN230217P001850002022-12-19 11:12AM EST185.000.500.000.150.00-102564.65%
ACN230217P001900002022-12-19 1:22PM EST190.000.700.000.150.00-31360.55%
ACN230217P001950002022-12-16 10:03AM EST195.000.750.000.200.00-2858.69%
ACN230217P002000002023-01-26 11:00AM EST200.000.050.000.20-0.10-66.67%23654.79%
ACN230217P002050002022-12-20 12:36PM EST205.001.300.050.250.00-203953.71%
ACN230217P002100002023-01-26 11:05AM EST210.000.050.000.25-0.07-58.33%113153.66%
ACN230217P002150002023-01-18 10:56AM EST215.000.120.050.350.00-112652.34%
ACN230217P002200002023-01-25 2:38PM EST220.000.180.050.250.00-813945.51%
ACN230217P002250002023-01-17 2:58PM EST225.000.200.050.350.00-316143.95%
ACN230217P002300002023-01-25 3:51PM EST230.000.450.100.450.00-2060641.75%
ACN230217P002350002023-01-19 12:51PM EST235.000.850.400.750.00-410641.75%
ACN230217P002400002023-01-25 10:19AM EST240.001.050.500.700.00-137636.62%
ACN230217P002450002023-01-26 2:45PM EST245.000.970.800.95-0.64-39.75%1820034.67%
ACN230217P002500002023-01-26 10:47AM EST250.001.351.101.30-0.05-3.57%362832.74%
ACN230217P002550002023-01-26 10:39AM EST255.001.901.601.85-1.46-43.45%142631.19%
ACN230217P002600002023-01-26 11:54AM EST260.003.202.402.70+0.29+9.97%765730.04%
ACN230217P002650002023-01-26 11:16AM EST265.004.403.503.80-2.20-33.33%1379728.58%
ACN230217P002700002023-01-26 12:07PM EST270.006.045.105.30-1.16-16.11%441227.14%
ACN230217P002750002023-01-26 1:26PM EST275.008.407.107.40+0.10+1.20%444426.12%
ACN230217P002800002023-01-26 3:46PM EST280.0010.209.7010.10-3.56-25.87%641825.25%
ACN230217P002850002023-01-24 10:57AM EST285.0011.3012.8013.400.00-126924.50%
ACN230217P002900002023-01-26 9:34AM EST290.0015.7016.5017.40-4.89-23.75%235324.74%
ACN230217P002950002023-01-18 9:35AM EST295.0012.8820.7021.600.00-211123.93%
ACN230217P003000002023-01-25 12:06PM EST300.0030.0025.4027.300.00-108732.94%
ACN230217P003050002023-01-13 10:08AM EST305.0024.5829.8032.100.00-11235.52%
ACN230217P003100002023-01-19 10:07AM EST310.0033.4534.4037.200.00-24540.05%
ACN230217P003150002023-01-13 11:05AM EST315.0033.7938.9042.200.00-2543.70%
ACN230217P003200002023-01-09 11:42AM EST320.0043.7043.8047.400.00-2048.83%
ACN230217P003250002022-08-22 9:01AM EST325.0029.5054.6055.900.00-31470.81%
ACN230217P003300002023-01-13 11:01AM EST330.0049.0054.3057.400.00-4055.64%
ACN230217P003350002022-10-18 9:32AM EST335.0069.1050.4053.200.00-220.00%
ACN230217P003450002022-12-16 12:37PM EST345.0078.5061.5064.200.00-100.00%
ACN230217P003500002022-12-02 9:34AM EST350.0051.3083.1085.500.00-10111.25%
ACN230217P003950002022-12-06 10:29AM EST395.00107.80130.40133.800.00-20156.03%