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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240119C001400002022-08-22 3:53PM EDT140.00172.80129.50134.500.00-1162.60%
ACN240119C001550002022-04-25 10:51AM EDT155.00162.00130.50135.500.00--178.45%
ACN240119C001600002022-09-21 11:14AM EDT160.00120.920.000.000.00-100.00%
ACN240119C001750002022-02-01 3:43PM EDT175.00183.00151.50156.000.00-23118.47%
ACN240119C001800002022-09-22 10:45AM EDT180.0096.780.000.000.00-100.00%
ACN240119C001850002022-02-23 3:23PM EDT185.00142.13150.00153.700.00-13120.41%
ACN240119C001900002021-12-16 10:30AM EDT190.00225.90169.50174.500.00-16150.04%
ACN240119C001950002022-05-16 12:09AM EDT195.00105.87105.90109.000.00--171.87%
ACN240119C002000002022-09-21 2:01PM EDT200.0086.720.000.000.00-100.00%
ACN240119C002050002022-05-16 12:09AM EDT205.0094.9497.50101.500.00--068.25%
ACN240119C002100002022-07-13 9:49AM EDT210.0081.70122.00126.500.00-4797.40%
ACN240119C002150002022-05-11 9:40AM EDT215.0091.9092.1097.000.00-1167.77%
ACN240119C002200002022-06-13 1:50PM EDT220.0085.8074.5077.500.00-101451.37%
ACN240119C002250002022-09-01 10:44AM EDT225.0082.000.000.000.00-2000.00%
ACN240119C002300002022-03-29 3:32PM EDT230.00126.62103.00106.300.00-1384.12%
ACN240119C002350002022-01-25 10:31AM EDT235.00121.5099.30102.000.00--381.88%
ACN240119C002400002022-08-18 10:11AM EDT240.0096.4061.1064.200.00-3848.96%
ACN240119C002450002022-01-06 1:50PM EDT245.00152.30122.50126.500.00-14109.57%
ACN240119C002500002022-09-20 11:15AM EDT250.0054.200.000.000.00-1000.00%
ACN240119C002550002022-09-23 9:30AM EDT255.0043.700.000.000.00-200.00%
ACN240119C002600002022-07-25 10:10AM EDT260.0059.6572.3075.500.00-1864.92%
ACN240119C002650002022-05-06 1:06PM EDT265.0069.8971.3074.000.00-2465.34%
ACN240119C002700002022-09-20 1:55PM EDT270.0041.200.000.000.00-200.78%
ACN240119C002750002022-09-15 3:16PM EDT275.0041.300.000.000.00-201.56%
ACN240119C002800002022-09-16 10:00AM EDT280.0038.730.000.000.00-101.56%
ACN240119C002850002022-09-23 10:56AM EDT285.0029.600.000.000.00-2001.56%
ACN240119C002900002022-09-14 9:35AM EDT290.0039.800.000.000.00-101.56%
ACN240119C003000002022-09-23 10:56AM EDT300.0023.900.000.000.00-1103.13%
ACN240119C003100002022-09-23 10:45AM EDT310.0019.930.000.000.00-103.13%
ACN240119C003200002022-09-23 10:45AM EDT320.0016.930.000.000.00-103.13%
ACN240119C003300002022-09-16 9:36AM EDT330.0019.700.000.000.00-403.13%
ACN240119C003400002022-09-16 11:13AM EDT340.0016.500.000.000.00-1006.25%
ACN240119C003500002022-09-23 2:55PM EDT350.0010.000.000.000.00-106.25%
ACN240119C003600002022-09-26 3:50PM EDT360.008.500.000.000.00-106.25%
ACN240119C003700002022-09-14 2:23PM EDT370.0012.510.000.000.00-106.25%
ACN240119C003800002022-09-23 11:26AM EDT380.006.300.000.000.00-106.25%
ACN240119C003900002022-09-26 9:34AM EDT390.005.200.000.000.00-106.25%
ACN240119C004000002022-09-14 10:32AM EDT400.008.350.000.000.00-106.25%
ACN240119C004100002022-07-19 12:59PM EDT410.005.0013.6014.500.00-24342.90%
ACN240119C004200002022-09-22 2:25PM EDT420.003.400.000.000.00-106.25%
ACN240119C004300002022-04-06 11:16AM EDT430.0020.009.0011.100.00-1841.42%
ACN240119C004400002022-05-09 10:10AM EDT440.008.057.5010.300.00-14641.55%
ACN240119C004500002022-05-09 10:10AM EDT450.006.956.608.400.00-114440.11%
ACN240119C004600002022-09-22 9:31AM EDT460.002.100.000.000.00-2012.50%
ACN240119C004700002022-05-04 10:05AM EDT470.006.274.306.600.00--139.44%
ACN240119C004800002022-05-02 2:12PM EDT480.005.602.606.300.00-2839.87%
ACN240119C004900002022-04-06 11:41AM EDT490.009.802.656.700.00-1241.41%
ACN240119C005000002022-09-13 2:03PM EDT500.002.400.000.000.00-1012.50%
ACN240119C005200002022-04-06 11:41AM EDT520.006.801.555.400.00-21241.72%
ACN240119C005400002022-04-05 1:40PM EDT540.005.800.954.600.00-1741.73%
ACN240119C005600002022-04-12 9:50AM EDT560.003.500.003.200.00-5740.06%
ACN240119C005800002022-08-10 10:30AM EDT580.001.150.605.000.00-1445.36%
ACN240119C006000002022-08-10 10:30AM EDT600.001.000.000.000.00-21512.50%
ACN240119C006200002022-08-11 9:50AM EDT620.001.200.205.000.00-11947.96%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240119P001350002022-08-15 9:30AM EDT135.002.100.000.000.00--112.50%
ACN240119P001500002022-08-16 9:31AM EDT150.002.302.704.600.00-2238.62%
ACN240119P001550002022-09-26 12:06PM EDT155.005.200.000.000.00-106.25%
ACN240119P001600002022-06-16 3:49PM EDT160.007.804.408.500.00-1942.59%
ACN240119P001650002022-09-22 1:10PM EDT165.005.900.000.000.00-206.25%
ACN240119P001700002022-05-10 3:28PM EDT170.008.804.907.800.00-2637.37%
ACN240119P001750002022-09-22 1:13PM EDT175.007.330.000.000.00-10006.25%
ACN240119P001800002022-07-06 3:27PM EDT180.008.703.008.000.00-1533.93%
ACN240119P001850002022-03-01 4:08PM EDT185.0011.404.507.300.00--131.02%
ACN240119P001900002022-07-26 2:22PM EDT190.009.004.008.500.00-3631.04%
ACN240119P001950002022-09-22 12:34PM EDT195.0010.700.000.000.00-406.25%
ACN240119P002000002022-09-26 10:13AM EDT200.0012.300.000.000.00-106.25%
ACN240119P002050002022-09-22 10:31AM EDT205.0012.700.000.000.00-203.13%
ACN240119P002100002022-09-22 2:09PM EDT210.0014.300.000.000.00-1103.13%
ACN240119P002150002022-09-22 2:06PM EDT215.0015.500.000.000.00-1103.13%
ACN240119P002200002022-09-22 2:03PM EDT220.0016.800.000.000.00-1603.13%
ACN240119P002250002022-09-22 10:12AM EDT225.0017.800.000.000.00-103.13%
ACN240119P002300002022-09-22 1:28PM EDT230.0020.000.000.000.00-301.56%
ACN240119P002350002022-07-01 10:17AM EDT235.0021.4913.0016.000.00-2222.92%
ACN240119P002400002022-09-14 2:04PM EDT240.0020.000.000.000.00-101.56%
ACN240119P002450002022-04-21 2:19PM EDT245.0015.9325.5029.500.00-2230.99%
ACN240119P002500002022-09-26 9:45AM EDT250.0028.790.000.000.00-1000.78%
ACN240119P002550002022-09-26 9:49AM EDT255.0030.750.000.000.00-1000.20%
ACN240119P002600002022-09-23 12:16PM EDT260.0033.950.000.000.00-100.00%
ACN240119P002650002022-09-22 1:53PM EDT265.0033.300.000.000.00-100.00%
ACN240119P002700002022-09-22 1:53PM EDT270.0035.700.000.000.00-100.00%
ACN240119P002750002022-09-15 3:12PM EDT275.0034.490.000.000.00-400.00%
ACN240119P002800002022-09-09 11:56AM EDT280.0031.700.000.000.00-100.00%
ACN240119P002850002022-09-15 10:50AM EDT285.0037.500.000.000.00-100.00%
ACN240119P002900002022-09-23 12:47PM EDT290.0049.800.000.000.00-300.00%
ACN240119P003000002022-08-26 3:22PM EDT300.0036.6053.3055.800.00-117923.58%
ACN240119P003100002022-09-09 2:06PM EDT310.0045.300.000.000.00-200.00%
ACN240119P003200002022-08-18 3:43PM EDT320.0039.7059.1061.200.00-2460.00%
ACN240119P003300002022-09-19 11:32AM EDT330.0067.260.000.000.00-200.00%
ACN240119P003400002022-09-26 12:07PM EDT340.0084.950.000.000.00-2400.00%
ACN240119P003500002022-09-20 10:20AM EDT350.0084.800.000.000.00-100.00%
ACN240119P003600002022-09-20 11:03AM EDT360.0092.400.000.000.00-700.00%
ACN240119P003700002022-09-26 12:07PM EDT370.00111.950.000.000.00-2400.00%
ACN240119P003800002022-07-06 9:30AM EDT380.00106.9079.0083.500.00-170.00%
ACN240119P003900002022-07-05 3:21PM EDT390.00119.2784.1087.400.00--10.00%
ACN240119P004000002022-07-15 11:45AM EDT400.00128.5584.5087.200.00-290.00%
ACN240119P004200002022-01-03 1:08AM EDT420.0062.000.000.000.00-1000.00%
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%
ACN240119P005000002022-02-16 2:46PM EDT500.00174.00177.00181.000.00--10.00%