Australia markets closed

Accenture plc (ACN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
284.71-3.11 (-1.08%)
At close: 04:00PM EST
285.00 +0.29 (+0.10%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN230519C001250002023-01-10 9:45AM EST125.00150.990.000.000.00--00.00%
ACN230519C001900002022-09-28 9:37AM EST190.0077.90102.30105.100.00--281.49%
ACN230519C001950002022-09-28 9:53AM EST195.0074.2097.40101.300.00--079.77%
ACN230519C002050002022-09-28 9:55AM EST205.0066.0088.4092.000.00--3274.79%
ACN230519C002100002022-09-28 9:53AM EST210.0061.6085.1087.400.00--373.97%
ACN230519C002150002022-10-24 12:44PM EST215.0070.0083.7087.100.00-1380.80%
ACN230519C002200002022-09-28 9:46AM EST220.0054.2076.2078.900.00--169.85%
ACN230519C002300002023-01-20 12:17PM EST230.0053.700.000.000.00-100.00%
ACN230519C002350002022-09-21 1:30PM EST235.0050.6048.7050.700.00--424.52%
ACN230519C002450002023-01-04 11:21AM EST245.0038.1748.5049.900.00-121545.80%
ACN230519C002500002022-12-19 2:49PM EST250.0024.3237.1038.400.00-11127.11%
ACN230519C002550002023-01-25 10:24AM EST255.0025.000.000.000.00-100.00%
ACN230519C002600002023-01-27 3:51PM EST260.0029.050.000.000.00-200.00%
ACN230519C002650002023-01-11 10:19AM EST265.0028.100.000.000.00-100.00%
ACN230519C002700002023-02-02 2:38PM EST270.0032.900.000.000.00-100.00%
ACN230519C002750002023-02-08 1:29PM EST275.0023.500.000.000.00-100.00%
ACN230519C002800002023-02-02 12:53PM EST280.0026.300.000.000.00-1000.00%
ACN230519C002850002023-02-07 10:52AM EST285.0016.700.000.000.00-200.05%
ACN230519C002900002023-02-08 2:27PM EST290.0014.400.000.000.00-100.78%
ACN230519C002950002023-02-07 10:50AM EST295.0011.700.000.000.00-1401.56%
ACN230519C003000002023-02-08 1:31PM EST300.0010.050.000.000.00-303.13%
ACN230519C003050002023-02-08 12:15PM EST305.008.300.000.000.00-2403.13%
ACN230519C003100002023-02-07 10:18AM EST310.006.200.000.000.00-4903.13%
ACN230519C003150002023-02-08 1:29PM EST315.005.200.000.000.00-603.13%
ACN230519C003200002023-02-08 2:24PM EST320.004.040.000.000.00-106.25%
ACN230519C003250002023-02-07 3:35PM EST325.003.500.000.000.00-1906.25%
ACN230519C003300002023-02-08 1:00PM EST330.002.500.000.000.00-6006.25%
ACN230519C003350002023-02-03 3:27PM EST335.002.300.000.000.00-4606.25%
ACN230519C003400002023-02-07 11:09AM EST340.001.350.000.000.00-106.25%
ACN230519C003450002023-02-06 1:03PM EST345.001.150.000.000.00-806.25%
ACN230519C003500002023-02-06 1:11PM EST350.000.850.000.000.00-106.25%
ACN230519C003550002023-01-20 11:11AM EST355.000.500.000.000.00-106.25%
ACN230519C003600002023-01-27 10:09AM EST360.000.200.000.000.00-5012.50%
ACN230519C003650002023-01-20 11:11AM EST365.000.270.000.000.00-1012.50%
ACN230519C003700002022-12-08 12:32PM EST370.002.950.000.000.00-1412.50%
ACN230519C003750002022-12-02 10:55AM EST375.003.000.300.950.00-1230.86%
ACN230519C003800002022-12-02 2:30PM EST380.002.600.200.850.00-4531.35%
ACN230519C003900002023-01-10 9:46AM EST390.000.200.000.000.00--012.50%
ACN230519C003950002023-01-17 9:30AM EST395.000.150.000.000.00--012.50%
ACN230519C004000002023-01-06 3:03PM EST400.000.140.000.400.00-210931.52%
ACN230519C004050002022-12-13 3:17PM EST405.001.000.050.250.00-274130.37%
ACN230519C004100002022-12-20 10:49AM EST410.000.050.000.400.00-1233.40%
ACN230519C004200002022-12-22 9:30AM EST420.000.380.000.300.00-31033.79%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN230519P001250002023-01-31 2:22PM EST125.000.180.000.000.00-1025.00%
ACN230519P001300002022-12-16 1:57PM EST130.000.460.000.400.00-2563.72%
ACN230519P001350002023-01-10 10:23AM EST135.000.230.000.000.00--025.00%
ACN230519P001400002023-01-10 10:23AM EST140.000.320.000.000.00-10025.00%
ACN230519P001500002022-12-19 2:01PM EST150.000.800.050.400.00--153.71%
ACN230519P001550002022-12-16 1:47PM EST155.000.900.100.550.00-2253.86%
ACN230519P001600002023-01-04 3:13PM EST160.000.700.050.500.00--250.15%
ACN230519P001650002022-10-05 11:08AM EST165.002.402.102.500.00-1169.60%
ACN230519P001700002022-11-07 2:13PM EST170.002.300.901.550.00-1358.09%
ACN230519P001750002022-12-22 2:54PM EST175.001.800.300.800.00--851.04%
ACN230519P001800002022-12-22 3:22PM EST180.002.050.350.850.00-61249.00%
ACN230519P001850002023-01-06 11:02AM EST185.001.600.251.000.00-51247.93%
ACN230519P001900002023-01-12 10:50AM EST190.001.020.000.000.00-2012.50%
ACN230519P001950002023-02-02 9:30AM EST195.000.600.000.000.00-4012.50%
ACN230519P002000002023-01-20 2:48PM EST200.001.050.000.000.00-3012.50%
ACN230519P002050002023-01-24 3:31PM EST205.001.350.000.000.00-5012.50%
ACN230519P002100002023-02-03 11:25AM EST210.001.150.000.000.00-1012.50%
ACN230519P002150002023-02-07 2:03PM EST215.001.400.000.000.00-2012.50%
ACN230519P002200002023-02-07 2:01PM EST220.001.700.000.000.00-1012.50%
ACN230519P002250002023-02-03 11:38AM EST225.001.750.000.000.00-2012.50%
ACN230519P002300002023-02-08 3:25PM EST230.002.300.000.000.00-206.25%
ACN230519P002350002023-02-03 2:39PM EST235.002.550.000.000.00-406.25%
ACN230519P002400002023-02-08 2:42PM EST240.003.400.000.000.00-106.25%
ACN230519P002450002023-02-08 1:31PM EST245.004.000.000.000.00-506.25%
ACN230519P002500002023-02-07 1:30PM EST250.004.900.000.000.00-506.25%
ACN230519P002550002023-02-07 1:32PM EST255.006.000.000.000.00-1806.25%
ACN230519P002600002023-02-07 1:32PM EST260.007.100.000.000.00-3403.13%
ACN230519P002650002023-02-07 3:09PM EST265.007.600.000.000.00-1603.13%
ACN230519P002700002023-02-03 1:41PM EST270.008.700.000.000.00-703.13%
ACN230519P002750002023-02-03 11:38AM EST275.009.700.000.000.00-101.56%
ACN230519P002800002023-02-03 10:46AM EST280.0011.200.000.000.00-300.78%
ACN230519P002850002023-02-07 10:10AM EST285.0015.500.000.000.00-100.00%
ACN230519P002900002023-02-07 1:30PM EST290.0017.500.000.000.00-600.00%
ACN230519P002950002023-02-07 2:36PM EST295.0019.000.000.000.00-200.00%
ACN230519P003000002023-02-07 12:52PM EST300.0020.880.000.000.00-300.00%
ACN230519P003050002023-02-08 1:51PM EST305.0025.900.000.000.00-3800.00%
ACN230519P003100002022-12-05 11:44AM EST310.0029.0040.7041.300.00-5543.25%
ACN230519P003150002022-12-05 2:16PM EST315.0033.7047.1049.400.00-1551.31%
ACN230519P003200002022-12-21 11:31AM EST320.0052.2040.4041.500.00-1229.89%
ACN230519P003250002022-09-20 2:05PM EST325.0060.2064.4067.100.00--167.39%
ACN230519P003300002023-01-23 1:24PM EST330.0049.400.000.000.00-2100.00%
ACN230519P003900002022-10-13 8:44AM EST390.00146.0098.40101.900.00-5000.00%
ACN230519P003950002022-12-16 12:54PM EST395.00130.10111.50114.000.00-2047.77%
ACN230519P004000002022-12-16 10:58AM EST400.00135.20116.30119.900.00-2051.98%