Australia markets open in 2 hours 53 minutes

Accenture plc (ACN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
307.11+3.47 (+1.14%)
At close: 04:00PM EDT
307.11 0.00 (0.00%)
After hours: 05:02PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240621C001250002024-03-28 9:47AM EDT125.00219.60182.20186.000.00-21184.13%
ACN240621C001300002024-01-16 3:58PM EDT130.00223.69240.80244.700.00-44656.09%
ACN240621C001900002024-04-26 9:41AM EDT190.00121.60116.00119.600.00-1187.11%
ACN240621C001950002023-03-09 3:52PM EDT195.0082.0096.9099.800.00-100.00%
ACN240621C002000002024-04-09 11:13AM EDT200.00131.78105.50109.300.00-323368.85%
ACN240621C002200002024-01-24 3:08PM EDT220.00153.00157.70162.500.00-34385.44%
ACN240621C002300002023-06-28 11:18AM EDT230.0083.5098.60100.700.00--2170.40%
ACN240621C002400002023-09-08 3:41PM EDT240.0096.2282.2084.200.00-11131.14%
ACN240621C002500002023-06-26 12:42PM EDT250.0066.0080.9082.200.00-49148.80%
ACN240621C002600002024-05-02 10:48AM EDT260.0042.6646.4050.500.00-2954.44%
ACN240621C002700002024-05-13 10:14AM EDT270.0040.4037.5040.800.00-53747.07%
ACN240621C002800002024-05-03 3:15PM EDT280.0029.1028.8030.900.00-21338.50%
ACN240621C002850002024-05-20 2:39PM EDT285.0025.4724.7026.500.00-3236.18%
ACN240621C002900002024-05-13 11:06AM EDT290.0023.0020.8022.500.00-27434.77%
ACN240621C002950002024-05-20 9:37AM EDT295.0014.9016.5018.800.00-12033.63%
ACN240621C003000002024-05-22 1:20PM EDT300.0014.5613.9015.80+0.96+7.06%130833.75%
ACN240621C003050002024-05-22 3:37PM EDT305.0011.4211.0011.50+1.82+18.96%4627829.26%
ACN240621C003100002024-05-22 3:44PM EDT310.008.608.408.90+1.50+21.13%7854628.66%
ACN240621C003150002024-05-22 2:14PM EDT315.006.006.206.60+0.20+3.45%832627.81%
ACN240621C003200002024-05-22 3:29PM EDT320.004.604.405.00+0.90+24.32%870827.91%
ACN240621C003250002024-05-22 3:29PM EDT325.003.303.103.50+0.64+24.06%1736927.23%
ACN240621C003300002024-05-22 3:59PM EDT330.002.412.202.55+0.59+32.42%6893027.39%
ACN240621C003350002024-05-22 1:43PM EDT335.001.301.551.75+0.21+19.27%2279027.17%
ACN240621C003400002024-05-22 12:45PM EDT340.001.131.051.25-0.02-1.74%2876927.45%
ACN240621C003450002024-05-22 3:20PM EDT345.000.850.750.90+0.20+30.77%1231427.86%
ACN240621C003500002024-05-22 3:51PM EDT350.000.500.500.650.00-941,58828.30%
ACN240621C003550002024-05-16 1:52PM EDT355.000.550.300.500.00-410929.08%
ACN240621C003600002024-05-13 3:56PM EDT360.000.390.150.400.00-1855930.03%
ACN240621C003650002024-05-22 2:42PM EDT365.000.380.150.75-0.17-30.91%210336.18%
ACN240621C003700002024-05-16 1:52PM EDT370.000.350.100.750.00-152538.39%
ACN240621C003750002024-04-29 3:16PM EDT375.000.750.100.000.00-11312.50%
ACN240621C003800002024-05-22 11:43AM EDT380.000.150.100.250.00-272035.35%
ACN240621C003850002024-04-25 2:43PM EDT385.000.550.000.000.00-2712.50%
ACN240621C003900002024-05-20 11:24AM EDT390.000.200.000.00-0.01-4.76%52,07112.50%
ACN240621C003950002024-05-13 1:20PM EDT395.000.430.000.000.00-36512.50%
ACN240621C004000002024-05-17 3:42PM EDT400.000.150.000.100.00-278737.60%
ACN240621C004050002024-04-29 10:58AM EDT405.000.400.002.250.00-1756.64%
ACN240621C004100002024-05-13 11:38AM EDT410.000.150.002.150.00-245658.06%
ACN240621C004200002024-05-17 2:29PM EDT420.000.050.000.750.00-319451.76%
ACN240621C004250002024-04-15 9:45AM EDT425.000.150.000.000.00-1225.00%
ACN240621C004300002024-04-18 12:59PM EDT430.000.150.000.350.00-34954.44%
ACN240621C004350002024-05-09 10:52AM EDT435.000.050.001.350.00-101061.94%
ACN240621C004400002024-05-22 9:30AM EDT440.000.050.000.150.00-414451.47%
ACN240621C004500002024-05-21 9:46AM EDT450.000.050.000.100.00-406951.66%
ACN240621C004600002024-05-21 3:57PM EDT460.000.050.000.150.00-286352.54%
ACN240621C004700002024-05-21 2:07PM EDT470.000.050.000.150.00-144255.08%
ACN240621C004800002024-04-16 12:58PM EDT480.000.100.000.150.00-212,06857.42%
ACN240621C004900002024-03-11 9:49AM EDT490.000.450.001.350.00-1878.61%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240621P001250002024-04-01 2:25PM EDT125.000.200.001.950.00-313161.57%
ACN240621P001350002023-05-09 9:34AM EDT135.001.800.001.400.00-18141.06%
ACN240621P001400002023-10-25 1:25PM EDT140.000.280.000.750.00--0123.34%
ACN240621P001550002023-11-09 4:13PM EDT155.000.450.000.500.00--8102.83%
ACN240621P001600002024-05-14 11:14AM EDT160.000.050.001.350.00-1131113.77%
ACN240621P001650002024-05-15 11:17AM EDT165.000.050.000.050.00-9601,00073.44%
ACN240621P001700002024-05-22 10:43AM EDT170.000.050.000.050.00-243069.92%
ACN240621P001750002023-12-04 12:27PM EDT175.000.300.000.700.00-3090.14%
ACN240621P001800002024-05-22 10:25AM EDT180.000.050.000.050.00-417563.67%
ACN240621P001850002024-05-22 2:12PM EDT185.000.050.000.100.00-26064.84%
ACN240621P001900002023-05-25 10:36AM EDT190.004.431.603.800.00-10114.67%
ACN240621P001950002023-09-06 11:25AM EDT195.001.100.402.150.00-12392.97%
ACN240621P002000002024-05-06 12:02PM EDT200.000.150.002.200.00-46586.04%
ACN240621P002100002024-01-24 12:10PM EDT210.000.130.050.750.00-12564.99%
ACN240621P002150002024-04-30 9:30AM EDT215.000.200.052.200.00--173.95%
ACN240621P002200002024-02-29 1:11PM EDT220.000.500.050.600.00-19456.15%
ACN240621P002300002024-05-10 9:32AM EDT230.000.200.050.750.00-237851.27%
ACN240621P002400002024-05-17 1:17PM EDT240.000.320.050.000.00-111912.50%
ACN240621P002500002024-05-22 3:43PM EDT250.000.250.000.75-0.02-7.41%112643.24%
ACN240621P002550002024-04-25 11:28AM EDT255.000.800.150.750.00-1139.82%
ACN240621P002600002024-05-22 10:21AM EDT260.000.380.150.80-0.10-20.83%118436.94%
ACN240621P002650002024-05-21 1:29PM EDT265.000.680.300.650.00-1149432.06%
ACN240621P002700002024-05-22 2:22PM EDT270.000.700.550.75-0.15-17.65%634429.70%
ACN240621P002750002024-05-22 2:12PM EDT275.000.910.851.00-0.41-31.06%1419828.27%
ACN240621P002800002024-05-22 12:48PM EDT280.001.271.301.45-0.78-38.05%2393527.50%
ACN240621P002850002024-05-22 1:57PM EDT285.001.951.602.15-0.80-29.09%2020727.09%
ACN240621P002900002024-05-22 3:46PM EDT290.002.982.903.10-0.92-23.59%1667826.65%
ACN240621P002950002024-05-22 3:29PM EDT295.004.253.704.40-0.68-13.79%848126.34%
ACN240621P003000002024-05-22 3:27PM EDT300.005.825.606.00-1.41-19.50%181,01525.84%
ACN240621P003050002024-05-22 3:27PM EDT305.007.817.508.00-1.59-16.91%4732325.35%
ACN240621P003100002024-05-22 1:31PM EDT310.0010.309.9010.30-0.70-6.36%1183724.48%
ACN240621P003150002024-05-22 3:59PM EDT315.0013.0011.6013.30+0.40+3.17%1319624.34%
ACN240621P003200002024-05-22 3:35PM EDT320.0016.0015.1017.50-2.60-13.98%311,06726.70%
ACN240621P003250002024-05-17 11:02AM EDT325.0021.1018.1021.30-1.90-8.26%228126.92%
ACN240621P003300002024-05-22 12:37PM EDT330.0024.1022.6025.60+0.45+1.90%557328.05%
ACN240621P003350002024-05-08 3:02PM EDT335.0023.6027.8029.600.00-110626.99%
ACN240621P003400002024-05-21 10:21AM EDT340.0035.0031.8034.900.00-230031.56%
ACN240621P003450002024-05-15 3:11PM EDT345.0040.0036.3040.400.00-1903937.02%
ACN240621P003500002024-05-22 3:39PM EDT350.0043.0041.1044.60+0.20+0.47%2,80524435.77%
ACN240621P003550002024-04-01 10:05AM EDT355.0019.6054.7057.700.00--066.19%
ACN240621P003600002024-05-22 3:39PM EDT360.0052.9051.9055.10-2.00-3.64%3,97029544.06%
ACN240621P003700002024-05-22 3:39PM EDT370.0062.8061.2065.10-2.10-3.24%1,88014949.28%
ACN240621P003800002024-05-22 3:39PM EDT380.0073.1070.9075.40-3.20-4.19%3803956.04%
ACN240621P003900002024-05-22 2:39PM EDT390.0083.5081.0085.50-3.10-3.58%1,046561.44%
ACN240621P003950002024-05-09 3:55PM EDT395.0089.2185.9090.500.00-2063.76%
ACN240621P004000002024-04-10 3:43PM EDT400.0076.6091.7095.500.00-190050.12%