Australia markets closed

Accenture plc (ACN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
342.69-1.05 (-0.31%)
At close: 04:00PM EST
342.69 0.00 (0.00%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN220121C000750002021-11-10 6:50AM EST75.00110.50302.10306.900.00-204,200.59%
ACN220121C000800002021-11-10 6:50AM EST80.00142.49297.20301.900.00--03,989.06%
ACN220121C000900002021-11-10 6:50AM EST90.00168.02287.20291.900.00-503,626.07%
ACN220121C000950002022-01-11 3:51PM EST95.00280.750.000.000.00-700.00%
ACN220121C001000002022-01-11 3:51PM EST100.00275.090.000.000.00-15500.00%
ACN220121C001050002022-01-11 3:04PM EST105.00270.540.000.000.00-2200.00%
ACN220121C001100002022-01-18 12:59PM EST110.00237.500.000.000.00-300.00%
ACN220121C001150002022-01-11 3:58PM EST115.00260.240.000.000.00-9200.00%
ACN220121C001200002022-01-11 3:56PM EST120.00254.870.000.000.00-1300.00%
ACN220121C001250002022-01-12 11:30AM EST125.00255.000.000.000.00-100.00%
ACN220121C001300002022-01-20 10:32AM EST130.00224.800.000.000.00-1000.00%
ACN220121C001350002022-01-11 3:54PM EST135.00239.300.000.000.00-1900.00%
ACN220121C001400002022-01-19 11:40AM EST140.00209.800.000.000.00-100.00%
ACN220121C001450002022-01-11 3:52PM EST145.00230.090.000.000.00-7500.00%
ACN220121C001500002022-01-11 3:58PM EST150.00225.200.000.000.00-9500.00%
ACN220121C001550002022-01-11 3:44PM EST155.00220.020.000.000.00-3100.00%
ACN220121C001600002022-01-11 2:28PM EST160.00214.520.000.000.00-8200.00%
ACN220121C001650002022-01-11 3:56PM EST165.00209.720.000.000.00-500.00%
ACN220121C001700002022-01-11 1:53PM EST170.00204.800.000.000.00-5000.00%
ACN220121C001750002022-01-11 3:56PM EST175.00199.920.000.000.00-1000.00%
ACN220121C001800002022-01-20 9:52AM EST180.00172.000.000.000.00-200.00%
ACN220121C001850002022-01-11 3:59PM EST185.00190.210.000.000.00-2300.00%
ACN220121C001900002022-01-11 3:09PM EST190.00184.430.000.000.00-200.00%
ACN220121C001950002021-11-10 6:50AM EST195.00141.50182.50187.000.00-201,756.49%
ACN220121C002000002022-01-11 3:24PM EST200.00175.400.000.000.00-4,59000.00%
ACN220121C002050002022-01-20 12:42PM EST205.00146.900.000.000.00-100.00%
ACN220121C002100002022-01-20 10:33AM EST210.00145.000.000.000.00-100.00%
ACN220121C002150002022-01-19 10:50AM EST215.00135.200.000.000.00-200.00%
ACN220121C002200002022-01-11 3:24PM EST220.00155.100.000.000.00-1,78500.00%
ACN220121C002250002022-01-11 3:09PM EST225.00149.510.000.000.00-200.00%
ACN220121C002300002022-01-11 1:10PM EST230.00142.800.000.000.00-18000.00%
ACN220121C002400002022-01-20 9:53AM EST240.00111.500.000.000.00-100.00%
ACN220121C002500002022-01-11 3:24PM EST250.00124.700.000.000.00-3,06400.00%
ACN220121C002550002022-01-06 10:38AM EST255.00130.990.000.000.00-1500.00%
ACN220121C002600002022-01-19 10:50AM EST260.0089.200.000.000.00-400.00%
ACN220121C002650002022-01-11 3:10PM EST265.00109.350.000.000.00-800.00%
ACN220121C002700002022-01-11 3:24PM EST270.00104.700.000.000.00-4,59000.00%
ACN220121C002750002022-01-20 10:02AM EST275.0078.950.000.000.00-100.00%
ACN220121C002800002022-01-12 10:26AM EST280.00103.470.000.000.00-100.00%
ACN220121C002900002022-01-11 3:24PM EST290.0085.000.000.000.00-3,57000.00%
ACN220121C002950002022-01-11 3:10PM EST295.0079.300.000.000.00-500.00%
ACN220121C003000002022-01-20 10:33AM EST300.0055.000.000.000.00-200.00%
ACN220121C003050002022-01-12 2:27PM EST305.0073.000.000.000.00-100.00%
ACN220121C003100002022-01-20 3:56PM EST310.0032.460.000.000.00-2000.00%
ACN220121C003150002022-01-11 3:02PM EST315.0059.510.000.000.00-500.00%
ACN220121C003200002022-01-20 1:22PM EST320.0029.680.000.000.00-1000.00%
ACN220121C003250002022-01-19 11:55AM EST325.0026.650.000.000.00-100.00%
ACN220121C003300002022-01-19 11:55AM EST330.0021.650.000.000.00-100.00%
ACN220121C003350002022-01-07 2:27PM EST335.0037.150.000.000.00-600.00%
ACN220121C003400002022-01-20 9:31AM EST340.0010.200.000.000.00-300.00%
ACN220121C003450002022-01-20 3:10PM EST345.003.300.000.000.00-903.13%
ACN220121C003500002022-01-20 3:57PM EST350.000.550.000.000.00-16012.50%
ACN220121C003550002022-01-20 3:55PM EST355.000.200.000.000.00-34012.50%
ACN220121C003600002022-01-20 3:14PM EST360.000.180.000.000.00-41025.00%
ACN220121C003650002022-01-20 12:51PM EST365.000.250.000.000.00-182025.00%
ACN220121C003700002022-01-20 2:10PM EST370.000.100.000.000.00-19025.00%
ACN220121C003725002022-01-20 10:48AM EST372.500.130.000.000.00-1025.00%
ACN220121C003750002022-01-14 2:57PM EST375.000.150.000.000.00-26050.00%
ACN220121C003775002022-01-18 11:32AM EST377.500.100.000.000.00-8050.00%
ACN220121C003800002022-01-19 2:23PM EST380.000.150.000.000.00-9050.00%
ACN220121C003825002022-01-20 9:37AM EST382.500.050.000.000.00-3050.00%
ACN220121C003850002022-01-20 10:00AM EST385.000.460.000.000.00-1050.00%
ACN220121C003875002022-01-18 9:42AM EST387.500.050.000.000.00-10050.00%
ACN220121C003900002022-01-19 2:32PM EST390.000.330.000.000.00-1050.00%
ACN220121C003925002022-01-18 12:11AM EST392.500.100.100.000.00--0106.25%
ACN220121C003950002022-01-20 9:37AM EST395.000.050.000.000.00-3050.00%
ACN220121C003975002022-01-12 11:04AM EST397.500.750.000.000.00-10050.00%
ACN220121C004000002022-01-18 11:51AM EST400.000.100.000.000.00-138050.00%
ACN220121C004025002022-01-18 10:10AM EST402.500.050.000.000.00-4050.00%
ACN220121C004050002022-01-20 11:45AM EST405.000.030.000.000.00-8050.00%
ACN220121C004075002022-01-06 2:02PM EST407.500.820.000.000.00--050.00%
ACN220121C004100002022-01-18 11:10AM EST410.000.080.000.000.00-2050.00%
ACN220121C004125002022-01-07 12:19PM EST412.500.370.000.000.00-1050.00%
ACN220121C004150002022-01-10 11:05AM EST415.000.150.000.000.00-1050.00%
ACN220121C004200002022-01-11 2:09PM EST420.000.290.000.000.00-2050.00%
ACN220121C004250002022-01-13 1:31PM EST425.000.100.000.000.00-9050.00%
ACN220121C004300002022-01-14 10:07AM EST430.000.050.000.000.00-1050.00%
ACN220121C004350002022-01-14 1:33PM EST435.000.020.000.000.00-2050.00%
ACN220121C004400002022-01-20 9:30AM EST440.000.400.000.000.00-20050.00%
ACN220121C004450002022-01-07 11:12AM EST445.000.290.000.000.00-1050.00%
ACN220121C004500002022-01-20 9:30AM EST450.000.350.000.000.00-20050.00%
ACN220121C004550002021-12-27 9:42AM EST455.000.380.000.000.00--050.00%
ACN220121C004700002021-12-22 3:26PM EST470.000.450.000.000.00-1050.00%
ACN220121C004900002021-12-17 2:22PM EST490.000.250.000.500.00-19299.80%
ACN220121C005000002022-01-19 1:22PM EST500.000.100.000.000.00-1050.00%
ACN220121C005050002021-12-17 3:20PM EST505.000.190.000.550.00-11325.00%
ACN220121C005300002022-01-11 3:25PM EST530.000.100.000.000.00-10100.00%
ACN220121C005400002022-01-04 12:17PM EST540.000.050.000.000.00--050.00%
ACN220121C005600002022-01-11 9:59AM EST560.000.050.000.000.00-105050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN220121P000750002021-12-22 1:12PM EST75.000.350.000.000.00-1050.00%
ACN220121P000800002021-11-23 12:18PM EST80.000.100.000.650.00-1271,189.06%
ACN220121P000850002022-01-11 2:05PM EST85.000.050.000.000.00-2050.00%
ACN220121P000900002021-11-10 6:51AM EST90.000.100.000.250.00-164979.69%
ACN220121P000950002021-11-10 6:51AM EST95.000.450.001.600.00-1841,194.53%
ACN220121P001000002021-12-15 12:32PM EST100.000.100.000.550.00-1131991.41%
ACN220121P001050002021-11-10 6:51AM EST105.001.500.001.500.00-1441,094.53%
ACN220121P001100002021-11-10 6:51AM EST110.000.600.001.500.00-1821,053.91%
ACN220121P001150002021-11-10 6:51AM EST115.000.800.052.150.00-2671,078.91%
ACN220121P001200002021-11-30 11:36AM EST120.000.100.000.650.00-161869.53%
ACN220121P001250002021-12-01 12:05PM EST125.000.050.000.650.00-162837.50%
ACN220121P001300002021-11-10 6:51AM EST130.000.300.052.150.00-167965.82%
ACN220121P001350002021-11-11 1:58PM EST135.000.100.002.200.00-858931.25%
ACN220121P001400002021-11-10 6:51AM EST140.000.250.052.200.00-355901.17%
ACN220121P001450002021-10-26 2:49PM EST145.000.500.150.550.00-266728.91%
ACN220121P001500002021-12-28 10:03AM EST150.000.010.000.000.00-2050.00%
ACN220121P001550002021-12-16 9:33AM EST155.000.050.000.050.00-7166509.38%
ACN220121P001600002021-12-15 1:24PM EST160.000.100.000.050.00-132213490.63%
ACN220121P001650002021-12-15 1:11PM EST165.000.100.000.050.00-115315471.88%
ACN220121P001700002021-12-21 3:36PM EST170.000.050.000.000.00-1050.00%
ACN220121P001750002021-12-27 10:13AM EST175.000.050.000.000.00-40050.00%
ACN220121P001800002021-12-27 10:13AM EST180.000.050.000.000.00-10050.00%
ACN220121P001850002021-11-10 6:51AM EST185.000.730.151.500.00-9213611.72%
ACN220121P001900002021-11-10 6:51AM EST190.000.800.201.500.00-4159591.02%
ACN220121P001950002021-11-10 6:51AM EST195.001.150.052.350.00-2392603.52%
ACN220121P002000002021-12-17 2:47PM EST200.000.050.000.550.00-3298459.77%
ACN220121P002050002021-11-04 8:36AM EST205.000.610.151.500.00-5422520.90%
ACN220121P002100002021-12-27 2:58PM EST210.000.050.000.000.00-3050.00%
ACN220121P002150002021-12-20 9:57AM EST215.000.050.000.500.00-42,108398.83%
ACN220121P002200002022-01-03 2:32PM EST220.000.130.000.000.00-1050.00%
ACN220121P002300002022-01-19 11:24AM EST230.000.100.000.000.00-1050.00%
ACN220121P002350002021-11-26 9:53AM EST235.000.800.000.650.00-12342.58%
ACN220121P002400002022-01-12 10:42AM EST240.000.050.000.000.00-2050.00%
ACN220121P002450002021-11-19 9:30AM EST245.000.800.000.600.00-11305.47%
ACN220121P002500002022-01-18 3:54PM EST250.000.050.000.000.00-87050.00%
ACN220121P002550002022-01-13 10:04AM EST255.000.050.000.000.00-6050.00%
ACN220121P002600002022-01-10 1:54PM EST260.000.150.000.000.00-155050.00%
ACN220121P002650002022-01-13 10:02AM EST265.000.050.000.000.00-2050.00%
ACN220121P002700002022-01-13 10:01AM EST270.000.050.000.000.00-2050.00%
ACN220121P002750002022-01-13 10:01AM EST275.000.050.000.000.00-2050.00%
ACN220121P002800002022-01-20 10:13AM EST280.000.100.000.000.00-20050.00%
ACN220121P002850002022-01-20 11:30AM EST285.000.050.000.000.00-10050.00%
ACN220121P002900002022-01-20 10:28AM EST290.000.140.000.000.00-14050.00%
ACN220121P002950002022-01-18 10:32AM EST295.000.250.000.000.00-15050.00%
ACN220121P003000002022-01-14 2:24PM EST300.000.850.000.000.00-1050.00%
ACN220121P003050002022-01-18 3:54PM EST305.000.300.000.000.00-29050.00%
ACN220121P003100002022-01-10 11:02AM EST310.000.560.000.000.00-12050.00%
ACN220121P003150002022-01-20 2:39PM EST315.000.100.000.000.00-5025.00%
ACN220121P003200002022-01-20 11:55AM EST320.000.110.000.000.00-3025.00%
ACN220121P003250002022-01-19 3:33PM EST325.000.400.000.000.00-1025.00%
ACN220121P003300002022-01-20 3:23PM EST330.000.420.000.000.00-35012.50%
ACN220121P003350002022-01-20 3:36PM EST335.000.450.000.000.00-4012.50%
ACN220121P003400002022-01-20 3:51PM EST340.001.290.000.000.00-3403.13%
ACN220121P003450002022-01-20 3:58PM EST345.004.200.000.000.00-3500.00%
ACN220121P003500002022-01-20 3:56PM EST350.008.000.000.000.00-900.00%
ACN220121P003550002022-01-20 2:48PM EST355.008.610.000.000.00-200.00%
ACN220121P003600002022-01-20 3:56PM EST360.0017.720.000.000.00-30100.00%
ACN220121P003650002022-01-20 3:02PM EST365.0017.480.000.000.00-800.00%
ACN220121P003700002022-01-20 3:56PM EST370.0027.720.000.000.00-400.00%
ACN220121P003725002022-01-20 3:54PM EST372.5029.900.000.000.00-400.00%
ACN220121P003750002022-01-20 3:18PM EST375.0028.750.000.000.00-600.00%
ACN220121P003775002022-01-20 11:50AM EST377.5024.700.000.000.00-500.00%
ACN220121P003800002022-01-18 9:35AM EST380.0029.680.000.000.00-100.00%
ACN220121P003825002022-01-18 3:34PM EST382.5033.820.000.000.00-500.00%
ACN220121P003850002022-01-18 10:39AM EST385.0037.600.000.000.00-300.00%
ACN220121P003900002022-01-20 3:47PM EST390.0045.100.000.000.00-300.00%
ACN220121P003950002022-01-20 12:54PM EST395.0044.200.000.000.00-100.00%
ACN220121P003975002022-01-06 10:05AM EST397.5014.760.000.000.00--00.00%
ACN220121P004000002022-01-20 9:42AM EST400.0049.750.000.000.00-100.00%
ACN220121P004025002022-01-06 9:30AM EST402.5022.090.000.000.00--00.00%
ACN220121P004050002022-01-19 9:40AM EST405.0052.000.000.000.00-94900.00%
ACN220121P004075002022-01-10 11:06AM EST407.5046.000.000.000.00-100.00%
ACN220121P004100002022-01-20 11:48AM EST410.0057.300.000.000.00-200.00%
ACN220121P004125002022-01-04 11:35AM EST412.509.800.000.000.00--00.00%
ACN220121P004150002022-01-10 9:36AM EST415.0053.700.000.000.00-100.00%
ACN220121P004200002022-01-03 9:41AM EST420.0012.750.000.000.00-100.00%
ACN220121P004300002021-12-28 10:37AM EST430.0018.410.000.000.00-1,00000.00%
ACN220121P004350002021-12-16 10:36AM EST435.0032.9079.5084.000.00--10.00%
ACN220121P004400002022-01-12 9:53AM EST440.0059.750.000.000.00-100.00%
ACN220121P004450002021-12-16 10:01AM EST445.0039.5789.7093.600.00--00.00%
ACN220121P004550002021-12-16 9:33AM EST455.0054.50100.00103.600.00--00.00%
ACN220121P004650002022-01-19 9:39AM EST465.00110.400.000.000.00---0.00%
ACN220121P004700002022-01-20 11:12AM EST470.00114.600.000.000.00-2000.00%
ACN220121P004750002021-12-16 9:56AM EST475.0066.60120.00123.500.00--00.00%
ACN220121P004900002021-12-01 9:32AM EST490.00128.3075.0078.300.00--10.00%
ACN220121P005150002021-12-17 9:32AM EST515.00120.00161.20164.500.00-100.00%