Australia markets close in 2 hours 32 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240119C001300002022-11-30 11:26AM EST130.00162.00139.40142.800.00--30.00%
ACN240119C001350002022-12-02 10:40AM EST135.00168.00134.90138.800.00-330.00%
ACN240119C001400002022-08-22 2:53PM EST140.00172.80129.50134.500.00-1129.83%
ACN240119C001550002022-04-25 9:51AM EST155.00162.00130.50135.500.00--165.93%
ACN240119C001600002022-09-21 10:14AM EST160.00120.92113.00117.400.00-1239.54%
ACN240119C001650002023-01-19 11:34AM EST165.00116.60114.70117.300.00-1149.67%
ACN240119C001750002022-02-01 2:43PM EST175.00183.00151.50156.000.00-23116.14%
ACN240119C001800002023-01-18 2:54PM EST180.00108.50101.50104.200.00-2246.64%
ACN240119C001850002022-02-23 2:23PM EST185.00142.13150.00153.700.00-13119.35%
ACN240119C001900002021-12-16 9:30AM EST190.00225.90169.50174.500.00-16151.26%
ACN240119C001950002022-05-15 11:09PM EST195.00105.87105.90109.000.00--166.09%
ACN240119C002000002023-01-18 11:12AM EST200.0094.8084.6087.100.00-21142.59%
ACN240119C002050002022-05-15 11:09PM EST205.0094.9497.50101.500.00--063.18%
ACN240119C002100002022-12-22 11:01AM EST210.0072.7082.8086.100.00-1650.09%
ACN240119C002150002022-05-11 8:40AM EST215.0091.9092.1097.000.00-1163.78%
ACN240119C002200002023-01-10 10:23AM EST220.0072.0067.9070.300.00-11538.27%
ACN240119C002250002023-01-19 11:13AM EST225.0067.4364.7066.700.00-13037.81%
ACN240119C002300002022-11-01 10:05AM EST230.0075.5590.8094.200.00-3669.89%
ACN240119C002350002022-10-11 2:00PM EST235.0048.9673.9078.500.00-3254.76%
ACN240119C002400002023-01-11 9:37AM EST240.0060.3053.2056.100.00-21236.10%
ACN240119C002450002022-12-28 10:54AM EST245.0049.9049.4051.800.00-71634.56%
ACN240119C002500002023-01-25 11:28AM EST250.0044.0046.0048.400.00-116233.90%
ACN240119C002550002023-01-12 3:43PM EST255.0054.6042.7045.100.00-111033.26%
ACN240119C002600002023-01-20 2:06PM EST260.0045.6440.2042.800.00-3833.51%
ACN240119C002650002023-01-23 10:14AM EST265.0043.7037.8038.900.00-35332.11%
ACN240119C002700002023-01-23 10:19AM EST270.0040.7035.0036.200.00-313031.77%
ACN240119C002750002023-01-25 12:23PM EST275.0030.4431.7033.400.00-26031.24%
ACN240119C002800002023-01-26 9:47AM EST280.0030.8028.4030.50-3.90-11.24%218430.51%
ACN240119C002850002023-01-26 9:47AM EST285.0028.2025.7028.20-4.70-14.29%28430.24%
ACN240119C002900002023-01-26 9:49AM EST290.0025.6024.1026.20+3.40+15.32%45430.15%
ACN240119C003000002023-01-26 12:16PM EST300.0019.8419.5021.50+0.49+2.53%1119429.00%
ACN240119C003100002023-01-24 11:27AM EST310.0018.1016.1017.600.00-249628.17%
ACN240119C003200002023-01-23 3:38PM EST320.0016.1012.5014.100.00-1114327.29%
ACN240119C003300002023-01-26 2:26PM EST330.0010.309.7011.40+0.94+10.04%111626.78%
ACN240119C003400002023-01-25 3:43PM EST340.008.208.108.800.00-1182125.94%
ACN240119C003500002023-01-26 1:33PM EST350.006.086.206.90+0.28+4.83%267125.46%
ACN240119C003600002023-01-26 1:32PM EST360.005.004.705.50+0.40+8.70%142325.25%
ACN240119C003700002023-01-23 1:11PM EST370.005.403.704.100.00-648024.63%
ACN240119C003800002023-01-24 11:32AM EST380.003.402.853.300.00-510724.63%
ACN240119C003900002023-01-17 12:46PM EST390.004.702.202.650.00-110624.64%
ACN240119C004000002023-01-25 10:51AM EST400.001.601.552.000.00-248924.33%
ACN240119C004100002023-01-25 10:19AM EST410.001.301.101.600.00-24324.37%
ACN240119C004200002023-01-24 3:35PM EST420.001.301.001.750.00-27125.93%
ACN240119C004300002023-01-25 9:35AM EST430.000.950.701.300.00-21425.53%
ACN240119C004400002023-01-24 9:42AM EST440.000.950.701.150.00-25325.96%
ACN240119C004500002023-01-20 9:30AM EST450.000.850.601.000.00-214426.28%
ACN240119C004600002023-01-19 12:58PM EST460.000.800.250.850.00-23826.49%
ACN240119C004700002023-01-19 12:46PM EST470.000.700.200.800.00-21227.11%
ACN240119C004800002023-01-18 2:16PM EST480.000.700.150.750.00-21027.69%
ACN240119C004900002023-01-18 2:16PM EST490.000.600.150.650.00-2827.89%
ACN240119C005000002023-01-26 9:30AM EST500.000.150.000.60-0.20-57.14%223228.36%
ACN240119C005200002023-01-03 9:30AM EST520.000.800.100.250.00-11726.64%
ACN240119C005400002022-12-16 9:57AM EST540.000.550.100.400.00-41129.64%
ACN240119C005600002023-01-13 9:42AM EST560.000.300.150.350.00-11230.42%
ACN240119C005800002022-12-16 9:39AM EST580.000.450.050.300.00-21031.08%
ACN240119C006000002022-12-19 9:56AM EST600.000.300.050.450.00-22233.91%
ACN240119C006200002023-01-17 9:30AM EST620.000.200.000.350.00-13334.01%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240119P001250002023-01-25 11:17AM EST125.001.020.301.000.00-11643.10%
ACN240119P001300002022-12-05 11:23AM EST130.002.131.102.200.00-1248.05%
ACN240119P001350002022-12-01 11:42AM EST135.001.991.552.750.00-2248.29%
ACN240119P001400002023-01-20 12:12PM EST140.001.350.701.500.00-3440.51%
ACN240119P001450002022-12-27 10:47AM EST145.002.600.851.700.00--3939.66%
ACN240119P001500002023-01-09 10:06AM EST150.002.551.051.900.00-1238.73%
ACN240119P001550002023-01-12 10:12AM EST155.002.301.252.500.00-2939.29%
ACN240119P001600002023-01-17 9:30AM EST160.002.301.502.850.00-21538.65%
ACN240119P001650002023-01-23 11:04AM EST165.002.301.952.950.00-21737.13%
ACN240119P001700002022-12-12 12:43PM EST170.004.103.303.800.00-1737.77%
ACN240119P001750002023-01-20 11:45AM EST175.003.202.603.200.00-125934.31%
ACN240119P001800002023-01-11 10:52AM EST180.004.303.203.600.00-16333.64%
ACN240119P001850002022-12-16 12:53PM EST185.006.953.904.400.00-34433.81%
ACN240119P001900002023-01-09 10:06AM EST190.006.204.104.900.00-1633.12%
ACN240119P001950002022-12-19 11:28AM EST195.009.355.106.200.00-21733.87%
ACN240119P002000002023-01-24 11:37AM EST200.005.415.205.700.00-11,49831.13%
ACN240119P002050002023-01-24 2:39PM EST205.006.105.606.400.00-123730.60%
ACN240119P002100002023-01-11 10:26AM EST210.008.306.507.300.00-44930.27%
ACN240119P002150002023-01-23 12:00PM EST215.007.107.108.300.00-129929.97%
ACN240119P002200002023-01-24 2:39PM EST220.008.407.808.800.00-1113328.84%
ACN240119P002250002023-01-25 1:17PM EST225.009.908.909.700.00-47228.19%
ACN240119P002300002023-01-26 1:03PM EST230.0011.109.7011.40+1.10+11.00%312528.46%
ACN240119P002350002023-01-26 1:26PM EST235.0012.3010.9013.10+0.80+6.96%16628.53%
ACN240119P002400002023-01-26 1:02PM EST240.0013.6012.0013.10+0.30+2.26%29826.53%
ACN240119P002450002023-01-23 11:52AM EST245.0013.1013.5014.500.00-26126.05%
ACN240119P002500002023-01-24 11:05AM EST250.0015.2014.9016.000.00-132925.56%
ACN240119P002550002023-01-24 2:40PM EST255.0017.1016.4017.500.00-614324.95%
ACN240119P002600002023-01-26 11:57AM EST260.0019.8618.1020.00+2.46+14.14%106225.21%
ACN240119P002650002023-01-26 10:12AM EST265.0020.7019.9021.90+0.10+0.49%110424.74%
ACN240119P002700002023-01-23 11:56AM EST270.0020.8022.0024.000.00-281624.32%
ACN240119P002750002023-01-25 3:29PM EST275.0025.6024.1025.400.00-315623.13%
ACN240119P002800002023-01-24 11:46AM EST280.0026.4025.7027.500.00-18622.46%
ACN240119P002850002023-01-26 2:34PM EST285.0030.4028.6029.90+1.30+4.47%326521.92%
ACN240119P002900002023-01-23 1:05PM EST290.0029.3031.1033.300.00-119622.17%
ACN240119P003000002023-01-17 9:42AM EST300.0034.2836.9039.100.00-98521.29%
ACN240119P003100002023-01-20 9:47AM EST310.0046.2343.2044.500.00-771419.32%
ACN240119P003200002023-01-17 9:44AM EST320.0045.3450.0051.300.00-64317.94%
ACN240119P003300002023-01-25 10:32AM EST330.0064.5057.9059.200.00-14117.02%
ACN240119P003400002023-01-20 9:40AM EST340.0067.7866.2067.800.00-216816.29%
ACN240119P003500002022-12-15 3:00PM EST350.0073.3068.7070.900.00-11970.00%
ACN240119P003600002022-09-20 10:03AM EST360.0092.4092.4094.800.00-71030.05%
ACN240119P003700002022-10-12 2:53PM EST370.00117.0081.6086.000.00-55120.00%
ACN240119P003800002023-01-26 3:29PM EST380.00106.00104.50107.10-0.90-0.84%1720.21%
ACN240119P003900002023-01-23 11:34AM EST390.00108.20114.10117.300.00-1122.02%
ACN240119P004000002022-07-15 10:45AM EST400.00128.5584.5087.200.00-290.00%
ACN240119P004200002022-01-03 12:08AM EST420.0062.000.000.000.00-1000.00%
ACN240119P004500002022-07-14 10:30AM EST450.00184.40127.40132.000.00-100.00%
ACN240119P004700002022-01-03 10:36AM EST470.0095.60124.50129.000.00--10.00%
ACN240119P005000002022-02-16 1:46PM EST500.00174.00177.00181.000.00--10.00%