Australia markets close in 6 hours 5 minutes

Accenture plc (ACN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
308.26+1.15 (+0.37%)
At close: 04:00PM EDT
308.27 +0.01 (+0.00%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240119C001250002023-07-24 2:11PM EDT125.00190.48189.50194.000.00-58139.99%
ACN240119C001300002023-09-19 11:59AM EDT130.00186.23177.40180.600.00-2978.91%
ACN240119C001350002022-12-02 11:40AM EDT135.00168.00134.90138.800.00-330.00%
ACN240119C001400002023-09-28 10:59AM EDT140.00156.83167.80170.900.00-2177.61%
ACN240119C001450002023-09-19 11:59AM EDT145.00171.48163.20166.200.00-2078.38%
ACN240119C001500002023-03-01 11:05AM EDT150.00120.19137.00142.000.00-210.00%
ACN240119C001550002022-04-25 10:51AM EDT155.00162.00130.50135.500.00--10.00%
ACN240119C001600002023-09-11 12:36PM EDT160.00167.00148.00151.600.00-1170.19%
ACN240119C001650002023-01-19 12:34PM EDT165.00116.60116.50121.500.00-110.00%
ACN240119C001750002022-02-01 3:43PM EDT175.00183.00151.50156.000.00-23133.04%
ACN240119C001800002023-05-18 10:37AM EDT180.00112.00141.00145.100.00-14111.98%
ACN240119C001850002023-03-14 10:52AM EDT185.0078.89105.70106.500.00-120.00%
ACN240119C001900002021-12-16 10:30AM EDT190.00225.90169.50174.500.00-16200.55%
ACN240119C001950002022-05-13 9:30AM EDT195.00105.87105.90109.000.00--10.00%
ACN240119C002000002023-09-06 2:23PM EDT200.00129.03108.60112.400.00-2053.39%
ACN240119C002050002022-05-12 1:10PM EDT205.0094.9497.50101.500.00--00.00%
ACN240119C002100002023-03-24 1:39PM EDT210.0071.9976.1077.400.00-560.00%
ACN240119C002150002023-08-08 2:07PM EDT215.00102.18115.60117.500.00-16104.54%
ACN240119C002200002023-06-29 3:19PM EDT220.0094.3599.80102.800.00-11476.83%
ACN240119C002250002023-09-12 9:40AM EDT225.0099.7884.7087.600.00-52849.48%
ACN240119C002300002023-09-25 10:33AM EDT230.0090.2579.6083.200.00-1048.80%
ACN240119C002350002023-03-17 3:31PM EDT235.0037.9058.3061.200.00-130.00%
ACN240119C002400002023-07-17 1:11PM EDT240.0086.5073.3075.100.00-5848.81%
ACN240119C002450002023-09-26 12:10PM EDT245.0070.2066.0069.000.00-15843.19%
ACN240119C002500002023-09-27 12:07PM EDT250.0067.1061.3064.300.00-1041.32%
ACN240119C002550002023-09-26 3:43PM EDT255.0061.6056.7060.200.00-84640.84%
ACN240119C002600002023-09-26 3:43PM EDT260.0057.2052.7054.600.00-44036.76%
ACN240119C002650002023-09-29 2:22PM EDT265.0048.2547.8049.900.00-1034.78%
ACN240119C002700002023-09-21 3:43PM EDT270.0050.3043.6045.600.00-2033.56%
ACN240119C002750002023-10-02 11:33AM EDT275.0039.3739.6041.60-15.73-28.55%21032.78%
ACN240119C002800002023-09-29 2:30PM EDT280.0035.9035.2038.400.00-221533.22%
ACN240119C002850002023-10-02 10:39AM EDT285.0031.1532.0033.30+0.95+3.15%11030.06%
ACN240119C002900002023-09-29 2:34PM EDT290.0028.9528.6029.30+0.55+1.94%122828.69%
ACN240119C003000002023-09-29 11:38AM EDT300.0021.1022.0022.400.00-2352927.00%
ACN240119C003100002023-10-02 2:09PM EDT310.0015.7016.1016.40-0.30-1.88%221,22325.50%
ACN240119C003200002023-10-02 3:36PM EDT320.0010.8011.1011.50-0.30-2.70%153524.32%
ACN240119C003300002023-10-02 3:43PM EDT330.007.307.407.70-0.20-2.67%3058823.37%
ACN240119C003400002023-10-02 1:36PM EDT340.004.704.705.000.00-381,76722.77%
ACN240119C003500002023-10-02 11:31AM EDT350.002.803.003.20-0.05-1.75%3022.50%
ACN240119C003600002023-09-29 10:48AM EDT360.001.751.801.950.00-1022.19%
ACN240119C003700002023-09-28 1:12PM EDT370.000.851.101.250.00-121,01022.36%
ACN240119C003800002023-09-26 10:46AM EDT380.001.560.650.800.00-1022.58%
ACN240119C003900002023-09-28 10:23AM EDT390.000.580.250.850.00-513925.05%
ACN240119C004000002023-09-29 1:42PM EDT400.000.150.100.850.00-1049027.15%
ACN240119C004100002023-09-28 10:23AM EDT410.000.400.050.750.00-5028.52%
ACN240119C004200002023-09-28 9:46AM EDT420.000.550.050.650.00-26529.69%
ACN240119C004300002023-07-19 10:24AM EDT430.000.750.350.700.00-12531.89%
ACN240119C004400002023-06-15 1:15PM EDT440.001.250.200.850.00-16034.77%
ACN240119C004500002023-06-30 9:34AM EDT450.000.400.100.750.00-514435.76%
ACN240119C004600002023-09-11 9:37AM EDT460.000.300.000.550.00-13435.63%
ACN240119C004700002023-03-07 10:50AM EDT470.000.360.100.600.00-61337.68%
ACN240119C004800002023-03-07 12:10PM EDT480.000.360.050.550.00-61538.70%
ACN240119C004900002023-04-03 11:51AM EDT490.000.350.100.400.00-12038.40%
ACN240119C005000002023-07-25 2:46PM EDT500.000.050.050.500.00-221541.04%
ACN240119C005200002023-03-07 12:11PM EDT520.000.250.050.400.00-62242.46%
ACN240119C005400002023-02-24 3:02PM EDT540.000.270.000.450.00-61145.70%
ACN240119C005600002023-09-28 9:43AM EDT560.000.050.000.150.00-22442.19%
ACN240119C005800002023-03-23 10:46AM EDT580.000.050.000.350.00-324248.88%
ACN240119C006000002023-03-02 2:41PM EDT600.000.220.000.400.00-22251.93%
ACN240119C006200002023-08-07 2:56PM EDT620.000.060.000.350.00-13553.17%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240119P001250002023-08-11 10:06AM EDT125.000.100.050.250.00-1013766.31%
ACN240119P001300002023-07-31 10:04AM EDT130.000.140.000.250.00-1262.31%
ACN240119P001350002023-07-24 3:20PM EDT135.000.220.000.300.00-1560.94%
ACN240119P001400002023-06-26 1:50PM EDT140.000.180.000.300.00-3958.50%
ACN240119P001450002023-09-29 1:45PM EDT145.000.240.000.250.00-14954.88%
ACN240119P001500002023-08-02 9:30AM EDT150.000.230.000.000.00-54025.00%
ACN240119P001550002023-06-26 12:53PM EDT155.000.500.050.450.00-1954.83%
ACN240119P001600002023-06-15 12:54PM EDT160.000.450.050.650.00-21854.98%
ACN240119P001650002023-06-26 12:51PM EDT165.000.650.050.550.00-13151.51%
ACN240119P001700002023-07-12 1:14PM EDT170.000.500.050.850.00-53952.22%
ACN240119P001750002023-07-31 9:30AM EDT175.000.360.050.550.00-236851.51%
ACN240119P001800002023-03-29 1:08PM EDT180.002.902.202.400.00-16064.43%
ACN240119P001850002023-05-05 12:30PM EDT185.003.700.452.350.00-1610255.52%
ACN240119P001900002023-06-28 11:31AM EDT190.000.910.150.950.00-14949.24%
ACN240119P001950002023-09-28 10:04AM EDT195.000.710.050.800.00-13245.51%
ACN240119P002000002023-09-28 2:58PM EDT200.000.470.050.900.00-6044.26%
ACN240119P002050002023-05-01 10:56AM EDT205.004.202.653.000.00-14953.85%
ACN240119P002100002023-10-02 3:45PM EDT210.000.400.201.05-0.47-54.02%711241.16%
ACN240119P002150002023-09-20 10:40AM EDT215.000.400.201.300.00-211040.76%
ACN240119P002200002023-09-28 3:07PM EDT220.000.700.301.000.00-8036.57%
ACN240119P002250002023-09-28 10:04AM EDT225.001.230.451.150.00-1035.52%
ACN240119P002300002023-09-28 10:22AM EDT230.001.350.601.350.00-724634.64%
ACN240119P002350002023-08-22 1:38PM EDT235.001.750.651.350.00-625032.57%
ACN240119P002400002023-09-29 3:49PM EDT240.001.401.202.000.00-842933.54%
ACN240119P002450002023-09-28 3:07PM EDT245.002.241.501.650.00-259729.89%
ACN240119P002500002023-09-29 3:16PM EDT250.002.001.801.950.00-3029.04%
ACN240119P002550002023-09-29 3:29PM EDT255.002.402.202.500.00-742428.86%
ACN240119P002600002023-09-29 2:57PM EDT260.002.802.602.850.00-125827.75%
ACN240119P002650002023-09-28 3:43PM EDT265.004.503.203.400.00-3355327.03%
ACN240119P002700002023-09-29 1:34PM EDT270.004.143.804.000.00-678926.20%
ACN240119P002750002023-09-29 3:16PM EDT275.004.904.604.800.00-547825.59%
ACN240119P002800002023-10-02 10:17AM EDT280.005.905.405.70+0.10+1.72%20024.91%
ACN240119P002850002023-10-02 3:34PM EDT285.006.806.606.80+0.10+1.49%6242324.32%
ACN240119P002900002023-09-29 3:16PM EDT290.008.107.708.000.00-236423.60%
ACN240119P003000002023-09-29 3:13PM EDT300.0011.6010.7011.00+0.50+4.50%1022.19%
ACN240119P003100002023-10-02 2:12PM EDT310.0014.9014.8015.10-0.10-0.67%841,12521.01%
ACN240119P003200002023-10-02 11:27AM EDT320.0020.7019.9020.30-0.85-3.94%11732319.84%
ACN240119P003300002023-09-29 1:51PM EDT330.0027.9525.8028.400.00-1021.65%
ACN240119P003400002023-09-20 3:47PM EDT340.0028.6032.4035.900.00-20021.14%
ACN240119P003500002023-09-28 9:31AM EDT350.0049.0041.1044.500.00-26321.46%
ACN240119P003600002023-09-11 12:38PM EDT360.0037.4051.1054.300.00-5023.99%
ACN240119P003700002023-05-31 2:08PM EDT370.0062.4060.2064.500.00-4427.41%
ACN240119P003800002023-09-29 11:42AM EDT380.0073.2370.5074.200.00-2029.22%
ACN240119P003900002023-01-31 1:54PM EDT390.00114.20122.30127.000.00-10102.48%
ACN240119P004000002022-07-15 11:45AM EDT400.00128.5584.5087.200.00-290.00%
ACN240119P004200002021-12-31 4:54PM EDT420.0062.000.000.000.00-1000.00%
ACN240119P004400002023-04-06 12:49PM EDT440.00159.00172.90175.900.00-10118.29%
ACN240119P004500002022-07-14 11:30AM EDT450.00184.40127.40132.000.00-100.00%
ACN240119P004700002022-01-03 11:36AM EDT470.0095.60124.50129.000.00--10.00%
ACN240119P004900002023-05-03 3:35PM EDT490.00215.90177.00180.400.00-100.00%
ACN240119P005000002023-09-29 11:42AM EDT500.00193.07191.10193.700.00-2051.56%