Australia markets close in 17 minutes

Accenture plc (ACN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
372.67-1.93 (-0.52%)
At close: 04:00PM EDT
373.07 +0.40 (+0.11%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240322C003000002024-03-04 2:32PM EDT300.0083.9471.3074.300.00-6691.41%
ACN240322C003200002024-03-18 10:46AM EDT320.0055.7151.4054.80+1.38+2.54%1181.30%
ACN240322C003250002024-02-22 12:07PM EDT325.0047.8246.1049.700.00-1266.70%
ACN240322C003300002024-03-18 1:05PM EDT330.0044.2241.5044.80+2.13+5.06%5868.95%
ACN240322C003350002024-03-15 2:05PM EDT335.0039.1037.1039.800.00--168.77%
ACN240322C003450002024-02-09 4:46PM EDT345.0031.4534.2036.800.00--1123.32%
ACN240322C003500002024-03-15 3:09PM EDT350.0025.5022.6025.300.00--752.83%
ACN240322C003550002024-03-18 11:12AM EDT355.0023.2919.9022.80+2.44+11.70%5466.92%
ACN240322C003600002024-03-18 3:40PM EDT360.0017.4416.3017.00-3.93-18.39%1958.31%
ACN240322C003625002024-03-15 3:59PM EDT362.5016.5014.6015.300.00-11158.39%
ACN240322C003650002024-03-18 1:59PM EDT365.0014.0013.1013.50-0.60-4.11%35258.09%
ACN240322C003675002024-03-18 9:51AM EDT367.5014.2011.6012.00+14.20-1058.11%
ACN240322C003700002024-03-18 9:41AM EDT370.0013.2410.2010.60+1.94+17.17%15758.06%
ACN240322C003725002024-03-18 3:57PM EDT372.509.008.909.30-1.30-12.62%97457.95%
ACN240322C003750002024-03-18 3:08PM EDT375.008.607.708.10+0.12+1.42%778857.76%
ACN240322C003775002024-03-18 3:32PM EDT377.507.606.707.00-0.14-1.81%132957.85%
ACN240322C003800002024-03-18 3:59PM EDT380.005.815.806.00-1.24-17.59%1863057.90%
ACN240322C003825002024-03-18 3:58PM EDT382.504.954.805.20-0.65-11.61%47457.59%
ACN240322C003850002024-03-18 3:22PM EDT385.004.734.204.50-0.47-9.04%2315858.39%
ACN240322C003875002024-03-18 2:27PM EDT387.504.163.503.90-0.19-4.37%84458.56%
ACN240322C003900002024-03-18 3:46PM EDT390.003.342.903.30-0.51-13.25%3117558.47%
ACN240322C003925002024-03-18 3:56PM EDT392.502.652.452.75-0.70-20.90%66558.58%
ACN240322C003950002024-03-18 3:32PM EDT395.002.502.052.35-0.25-9.09%3220758.98%
ACN240322C004000002024-03-18 3:54PM EDT400.001.601.401.75-0.43-21.18%9314459.96%
ACN240322C004050002024-03-18 3:52PM EDT405.001.070.951.15-0.33-23.57%284459.94%
ACN240322C004100002024-03-18 3:57PM EDT410.000.750.650.90-0.25-25.00%4013461.67%
ACN240322C004150002024-03-18 3:59PM EDT415.000.500.500.70-0.15-23.08%1713763.92%
ACN240322C004200002024-03-18 3:43PM EDT420.000.450.300.55-0.15-25.00%2085264.94%
ACN240322C004250002024-03-18 1:16PM EDT425.000.330.150.800.00-62671.48%
ACN240322C004300002024-03-18 12:26PM EDT430.000.370.100.60+0.04+12.12%58772.56%
ACN240322C004350002024-03-15 11:45AM EDT435.000.210.050.750.00-11979.10%
ACN240322C004400002024-03-18 3:40PM EDT440.000.160.150.70+0.01+6.67%161684.67%
ACN240322C004450002024-03-18 10:04AM EDT445.000.150.050.80-0.05-25.00%2189.36%
ACN240322C004500002024-03-18 3:46PM EDT450.000.050.000.25-0.10-66.67%1447678.52%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240322P003000002024-03-15 2:34PM EDT300.000.180.000.050.00--175.78%
ACN240322P003050002024-03-15 2:19PM EDT305.000.100.000.350.00-24088.87%
ACN240322P003100002024-03-18 2:30PM EDT310.000.100.000.15-0.40-80.00%100873.83%
ACN240322P003150002024-03-15 2:34PM EDT315.000.260.000.750.00-1286.18%
ACN240322P003200002024-03-18 3:45PM EDT320.000.080.000.35-1.07-93.04%17270.12%
ACN240322P003250002024-03-18 9:59AM EDT325.000.170.050.25-0.21-55.26%121662.50%
ACN240322P003300002024-03-18 3:59PM EDT330.000.250.200.40-0.05-16.67%1291663.18%
ACN240322P003350002024-03-18 3:54PM EDT335.000.400.350.50-0.08-16.67%227460.45%
ACN240322P003400002024-03-18 3:59PM EDT340.000.680.600.80-0.09-11.69%26613959.67%
ACN240322P003450002024-03-18 3:52PM EDT345.000.991.001.20-0.26-20.80%308858.69%
ACN240322P003500002024-03-18 3:47PM EDT350.001.601.501.85-0.20-11.11%1254857.57%
ACN240322P003550002024-03-18 3:53PM EDT355.002.502.452.70-0.20-7.41%2748557.28%
ACN240322P003575002024-03-18 1:08PM EDT357.503.203.003.30-0.20-5.88%9957.17%
ACN240322P003600002024-03-18 3:42PM EDT360.003.603.604.00-0.36-9.09%309856.93%
ACN240322P003625002024-03-18 3:58PM EDT362.504.654.404.70+0.25+5.68%114656.73%
ACN240322P003650002024-03-18 1:45PM EDT365.005.465.305.60-0.09-1.62%295956.85%
ACN240322P003675002024-03-18 12:26PM EDT367.506.006.206.60-0.82-12.02%43656.58%
ACN240322P003700002024-03-18 3:59PM EDT370.007.807.307.70-0.10-1.27%13311256.57%
ACN240322P003725002024-03-18 12:01PM EDT372.508.158.509.00-1.10-11.89%310156.79%
ACN240322P003750002024-03-18 2:31PM EDT375.009.409.8010.30-0.57-5.72%298456.60%
ACN240322P003775002024-03-15 2:42PM EDT377.5011.6511.2011.800.00-223456.68%
ACN240322P003800002024-03-15 2:54PM EDT380.0013.1712.7013.400.00-3117656.70%
ACN240322P003825002024-03-18 1:46PM EDT382.5014.4014.4015.00+0.10+0.70%19656.69%
ACN240322P003850002024-03-18 1:08PM EDT385.0016.2416.2016.80+0.04+0.25%23657.07%
ACN240322P003875002024-03-15 3:18PM EDT387.5017.7217.9018.800.00-111457.17%
ACN240322P003900002024-03-18 3:58PM EDT390.0020.4618.7020.90+0.76+3.86%1553.13%
ACN240322P003925002024-03-14 1:37PM EDT392.5018.2520.6022.800.00--251.73%
ACN240322P004000002024-03-12 11:07AM EDT400.0022.1027.0029.400.00--150.73%
ACN240322P004100002024-03-07 12:16PM EDT410.0026.7136.8039.200.00--159.67%
ACN240322P004200002024-03-08 10:36AM EDT420.0036.0045.9048.800.00-1185.18%