Australia markets close in 6 hours 9 minutes

Accenture plc (ACN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
299.37+13.54 (+4.74%)
At close: 04:00PM EDT
298.83 -0.54 (-0.18%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN220701C001850002022-06-24 2:05PM EDT185.00111.66112.00116.10+111.66-11260.21%
ACN220701C001900002022-06-24 2:05PM EDT190.00106.67107.00111.50+106.67-10259.77%
ACN220701C002500002022-06-22 3:37PM EDT250.0038.0047.2051.10+38.00--4118.56%
ACN220701C002600002022-06-22 1:19PM EDT260.0030.2638.5041.20+30.26--272.66%
ACN220701C002625002022-06-17 11:29AM EDT262.5018.2034.8038.600.00-5293.73%
ACN220701C002650002022-06-21 1:08PM EDT265.0022.0333.5036.60+22.03--169.68%
ACN220701C002675002022-06-22 1:19PM EDT267.5023.6330.6033.40+23.63--280.79%
ACN220701C002700002022-06-24 9:42AM EDT270.0017.9028.8031.20+5.20+40.94%1460.11%
ACN220701C002725002022-06-23 9:53AM EDT272.5011.0026.6028.500.00-1456.93%
ACN220701C002750002022-06-24 11:05AM EDT275.0017.2124.0025.80+5.66+49.00%3764.72%
ACN220701C002775002022-06-23 10:00AM EDT277.509.3021.9023.50+9.30--550.95%
ACN220701C002800002022-06-24 3:27PM EDT280.0018.8619.5021.00+11.86+169.43%41057.35%
ACN220701C002825002022-06-24 9:46AM EDT282.508.0017.3018.60+1.65+25.98%1853.37%
ACN220701C002850002022-06-24 2:15PM EDT285.0013.5014.9016.30+7.44+122.77%173050.20%
ACN220701C002875002022-06-24 2:15PM EDT287.5011.8013.1013.90+11.80-191945.65%
ACN220701C002900002022-06-24 2:29PM EDT290.009.3510.8011.90+5.66+153.39%375344.37%
ACN220701C002925002022-06-24 3:44PM EDT292.509.008.809.90+7.20+400.00%40442.21%
ACN220701C002950002022-06-24 3:31PM EDT295.006.747.108.00+4.77+242.13%253539.94%
ACN220701C002975002022-06-24 3:04PM EDT297.505.185.606.30+5.18-31438.12%
ACN220701C003000002022-06-24 3:47PM EDT300.004.404.304.80+3.39+335.64%4435136.51%
ACN220701C003025002022-06-24 3:50PM EDT302.503.303.003.60+2.65+407.69%48635.66%
ACN220701C003050002022-06-24 3:37PM EDT305.002.052.102.70+1.55+310.00%582735.58%
ACN220701C003075002022-06-24 3:56PM EDT307.501.501.451.75+1.19+383.87%33533.52%
ACN220701C003100002022-06-24 3:04PM EDT310.000.900.951.20+0.53+143.24%415533.28%
ACN220701C003125002022-06-24 3:59PM EDT312.500.750.600.90+0.12+19.05%7634.35%
ACN220701C003150002022-06-24 10:02AM EDT315.000.300.400.55+0.11+57.89%1295633.50%
ACN220701C003200002022-06-24 9:57AM EDT320.000.170.100.30+0.05+41.67%342935.60%
ACN220701C003250002022-06-24 3:33PM EDT325.000.150.100.200.00-137038.87%
ACN220701C003300002022-06-24 10:49AM EDT330.000.400.000.35+0.22+122.22%45449.56%
ACN220701C003350002022-06-22 2:39PM EDT335.000.200.000.750.00-2356.30%
ACN220701C003400002022-06-22 2:29PM EDT340.000.250.000.050.00-51345.70%
ACN220701C003450002022-06-10 3:39PM EDT345.000.350.000.500.00-11063.18%
ACN220701C003500002022-06-23 9:40AM EDT350.000.050.000.300.00-74263.28%
ACN220701C003550002022-06-22 2:23PM EDT355.000.100.000.250.00-12166.31%
ACN220701C003600002022-05-16 12:08AM EDT360.000.510.000.450.00--2077.15%
ACN220701C003650002022-05-16 12:08AM EDT365.000.360.002.250.00--20109.74%
ACN220701C003750002022-06-22 2:24PM EDT375.000.050.000.35+0.05--287.99%
ACN220701C003800002022-06-23 10:27AM EDT380.000.050.000.05+0.05--8173.83%
ACN220701C003850002022-06-23 9:43AM EDT385.000.050.000.10+0.05--2583.20%
ACN220701C004300002022-06-22 2:35PM EDT430.000.080.000.050.00-1101107.03%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN220701P001800002022-06-22 2:38PM EDT180.000.050.000.050.00-17172151.56%
ACN220701P001850002022-06-22 11:17AM EDT185.000.050.000.75+0.05--24198.05%
ACN220701P001900002022-06-22 11:16AM EDT190.000.050.000.50+0.05--6177.54%
ACN220701P001950002022-06-22 11:10AM EDT195.000.050.000.50+0.05--2168.55%
ACN220701P002100002022-06-23 9:41AM EDT210.000.160.000.20+0.16--10126.17%
ACN220701P002150002022-06-22 3:44PM EDT215.000.150.000.050.00-12101.56%
ACN220701P002200002022-06-22 9:50AM EDT220.000.200.000.150.00-658107.42%
ACN220701P002250002022-06-16 2:29PM EDT225.000.950.000.150.00--3100.39%
ACN220701P002300002022-06-16 1:08PM EDT230.001.100.000.500.00-627109.86%
ACN220701P002350002022-06-17 1:05PM EDT235.001.000.000.100.00-4582.42%
ACN220701P002400002022-06-23 9:41AM EDT240.000.360.000.250.00-103685.25%
ACN220701P002450002022-06-23 10:33AM EDT245.000.290.000.150.00-42973.05%
ACN220701P002500002022-06-24 9:57AM EDT250.000.160.000.25-0.24-60.00%35371.29%
ACN220701P002550002022-06-24 3:52PM EDT255.000.150.050.15-0.30-66.67%274662.50%
ACN220701P002575002022-06-24 3:50PM EDT257.500.100.100.30+0.10-2365.63%
ACN220701P002600002022-06-24 3:58PM EDT260.000.200.050.35-0.81-80.20%55262.01%
ACN220701P002625002022-06-24 10:24AM EDT262.500.320.050.50-0.52-61.90%3561.72%
ACN220701P002650002022-06-24 12:11PM EDT265.000.300.100.45-0.85-73.91%17058.01%
ACN220701P002675002022-06-24 10:41AM EDT267.500.620.150.55+0.62-1056.84%
ACN220701P002700002022-06-24 12:29PM EDT270.000.490.200.55-0.90-64.75%3017153.71%
ACN220701P002725002022-06-24 11:38AM EDT272.500.850.300.80-1.12-56.85%123654.15%
ACN220701P002750002022-06-24 3:37PM EDT275.000.570.350.70-1.55-73.11%53053.03%
ACN220701P002775002022-06-22 3:59PM EDT277.504.710.500.750.00-1749.59%
ACN220701P002800002022-06-24 1:05PM EDT280.001.150.650.90-2.60-69.33%363847.56%
ACN220701P002825002022-06-24 11:07AM EDT282.502.370.851.05-2.43-50.63%11645.02%
ACN220701P002850002022-06-24 3:08PM EDT285.001.451.001.30-4.00-73.39%211743.26%
ACN220701P002875002022-06-24 3:50PM EDT287.501.501.401.60+1.50-252641.33%
ACN220701P002900002022-06-24 3:48PM EDT290.001.951.702.00-9.76-83.35%101539.62%
ACN220701P002925002022-06-24 3:59PM EDT292.502.452.252.55+2.45-56138.29%
ACN220701P002950002022-06-24 3:59PM EDT295.003.102.753.30-9.00-74.38%361437.44%
ACN220701P002975002022-06-24 3:50PM EDT297.504.103.804.20-10.00-70.92%7836.46%
ACN220701P003000002022-06-24 3:22PM EDT300.006.004.605.20-10.04-62.59%12934.86%
ACN220701P003050002022-06-24 11:59AM EDT305.0013.087.308.30-5.27-28.72%2435.35%
ACN220701P003100002022-06-24 12:14PM EDT310.0015.6511.1012.30+15.65-7737.96%
ACN220701P003200002022-06-23 10:18AM EDT320.0039.7419.8021.800.00-71050.27%
ACN220701P003300002022-06-10 12:05PM EDT330.0042.4629.9031.900.00-12167.07%
ACN220701P003600002022-06-10 12:05PM EDT360.0072.1359.0062.500.00-1070.51%