Australia markets open in 5 hours 30 minutes

Accenture plc (ACN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
259.98-2.34 (-0.89%)
At close: 04:00PM EDT
261.31 +1.33 (+0.51%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN220930C002000002022-09-21 3:51PM EDT200.0068.4059.1062.50+68.40--3126.37%
ACN220930C002350002022-09-21 10:43AM EDT235.0039.0023.8027.30+39.00--154.44%
ACN220930C002400002022-09-21 10:45AM EDT240.0034.3019.5021.80+34.30--164.36%
ACN220930C002450002022-09-21 10:43AM EDT245.0029.5015.5017.20+29.50--157.54%
ACN220930C002500002022-09-23 3:40PM EDT250.0011.2911.2012.50+11.29-1148.24%
ACN220930C002525002022-09-23 12:38PM EDT252.508.009.4010.40+8.00-1145.20%
ACN220930C002550002022-09-23 10:29AM EDT255.007.007.508.50+7.00-2143.02%
ACN220930C002575002022-09-23 2:28PM EDT257.505.116.006.80+5.11-27141.33%
ACN220930C002600002022-09-23 3:30PM EDT260.004.614.905.30+4.61-671139.93%
ACN220930C002625002022-09-23 2:08PM EDT262.503.303.404.20+3.30-241440.16%
ACN220930C002650002022-09-23 3:55PM EDT265.002.572.653.40+2.57-812541.36%
ACN220930C002675002022-09-23 3:50PM EDT267.501.701.852.30+1.70-272438.71%
ACN220930C002700002022-09-23 3:49PM EDT270.001.151.251.50+1.15-816136.82%
ACN220930C002725002022-09-23 2:14PM EDT272.500.650.851.05-1.05-61.76%105136.77%
ACN220930C002750002022-09-23 1:43PM EDT275.000.590.451.50-0.58-49.57%102846.73%
ACN220930C002775002022-09-23 3:16PM EDT277.500.300.300.50-0.55-64.71%2742237.11%
ACN220930C002800002022-09-23 3:59PM EDT280.000.210.200.30-0.34-61.82%938436.43%
ACN220930C002825002022-09-22 10:08AM EDT282.500.680.050.300.00-42239.80%
ACN220930C002850002022-09-23 3:57PM EDT285.000.190.050.25-0.15-44.12%105341.55%
ACN220930C002875002022-09-22 1:10PM EDT287.500.250.050.200.00-62342.92%
ACN220930C002900002022-09-23 2:30PM EDT290.000.090.050.70-0.11-55.00%24051.66%
ACN220930C002925002022-09-22 1:09PM EDT292.500.150.050.750.00-27019955.52%
ACN220930C002950002022-09-22 12:50PM EDT295.000.100.000.450.00-913252.73%
ACN220930C002975002022-09-21 2:33PM EDT297.500.520.000.200.00-3654.59%
ACN220930C003000002022-09-22 3:59PM EDT300.000.050.000.050.00-4822147.07%
ACN220930C003025002022-09-22 12:30PM EDT302.500.140.000.450.00-1661.23%
ACN220930C003050002022-09-22 11:24AM EDT305.000.060.000.200.00-36856.64%
ACN220930C003100002022-09-22 3:00PM EDT310.000.100.000.150.00-125259.18%
ACN220930C003125002022-09-22 2:52PM EDT312.500.050.000.150.00-20619761.52%
ACN220930C003150002022-09-19 1:08PM EDT315.000.050.000.150.00-11463.87%
ACN220930C003200002022-09-21 10:31AM EDT320.000.270.000.150.00-15968.36%
ACN220930C003250002022-09-12 11:40AM EDT325.000.800.000.550.00-210887.01%
ACN220930C003300002022-08-31 9:30AM EDT330.001.100.000.750.00-44396.58%
ACN220930C003350002022-09-08 3:21PM EDT335.000.510.000.750.00-210101.56%
ACN220930C003400002022-09-06 10:58AM EDT340.001.160.000.750.00-14106.35%
ACN220930C003450002022-09-07 2:30PM EDT345.000.200.000.750.00-11111.13%
ACN220930C003500002022-09-13 3:50PM EDT350.000.100.000.750.00-16115.72%
ACN220930C003550002022-08-17 10:40AM EDT355.001.220.001.250.00-11130.76%
ACN220930C003600002022-09-13 3:48PM EDT360.000.100.000.750.00-11124.61%
ACN220930C003700002022-08-19 10:11AM EDT370.000.300.001.350.00-901146.39%
ACN220930C004000002022-09-12 12:31PM EDT400.000.100.000.100.00--4123.44%
ACN220930C004100002022-09-23 12:21PM EDT410.000.010.000.05-0.09-90.00%139554121.09%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN220930P001750002022-09-08 2:53PM EDT175.000.100.000.500.00-517146.29%
ACN220930P002000002022-09-21 2:30PM EDT200.000.100.000.75+0.10--1109.08%
ACN220930P002050002022-09-23 3:51PM EDT205.000.050.000.05-0.08-61.54%251169.53%
ACN220930P002100002022-09-21 2:35PM EDT210.000.290.000.40+0.29--1282.52%
ACN220930P002150002022-09-20 2:20PM EDT215.000.180.000.75+0.18--383.11%
ACN220930P002200002022-09-23 9:55AM EDT220.000.180.000.20+0.18-10060.16%
ACN220930P002250002022-09-21 2:43PM EDT225.000.240.050.45+0.24--261.47%
ACN220930P002300002022-09-21 2:35PM EDT230.000.490.050.200.00-4651.47%
ACN220930P002350002022-09-23 3:50PM EDT235.000.270.150.30+0.06+28.57%81947.36%
ACN220930P002400002022-09-23 3:50PM EDT240.000.600.350.50+0.30+100.00%382744.07%
ACN220930P002450002022-09-23 10:32AM EDT245.001.200.600.95+0.60+100.00%74142.31%
ACN220930P002500002022-09-23 3:43PM EDT250.001.901.402.15+0.95+100.00%72644.73%
ACN220930P002525002022-09-23 1:23PM EDT252.502.751.902.35+2.75-31140.19%
ACN220930P002550002022-09-23 3:01PM EDT255.004.352.703.20+2.55+141.67%678940.43%
ACN220930P002575002022-09-23 3:30PM EDT257.504.503.504.10+4.50-236939.65%
ACN220930P002600002022-09-23 12:27PM EDT260.006.404.505.30+2.80+77.78%95339.78%
ACN220930P002625002022-09-23 3:56PM EDT262.506.605.806.30+6.60-202536.96%
ACN220930P002650002022-09-23 2:31PM EDT265.009.607.308.10+4.16+76.47%44838.81%
ACN220930P002675002022-09-23 3:04PM EDT267.5011.509.009.90+4.50+64.29%74239.40%
ACN220930P002700002022-09-23 3:08PM EDT270.0013.2610.7011.70+3.76+39.58%98138.62%
ACN220930P002725002022-09-23 11:34AM EDT272.5013.7712.6014.00+13.77-61641.68%
ACN220930P002750002022-09-23 2:51PM EDT275.0018.5114.9016.40+8.76+89.85%112545.34%
ACN220930P002775002022-09-22 12:03PM EDT277.5013.8717.1019.00+13.87--851.12%
ACN220930P002800002022-09-21 2:42PM EDT280.0012.5019.3021.500.00-14055.59%
ACN220930P002825002022-09-22 9:31AM EDT282.5018.0021.8024.10+18.00--1061.18%
ACN220930P002850002022-09-21 3:51PM EDT285.0019.9024.3026.600.00-113965.43%
ACN220930P002875002022-09-13 10:13AM EDT287.508.4026.7029.000.00-9968.19%
ACN220930P002900002022-09-21 3:15PM EDT290.0020.1329.2031.300.00-98269.21%
ACN220930P002925002022-09-16 1:30PM EDT292.5022.0530.6034.800.00--186.82%
ACN220930P002950002022-09-13 2:05PM EDT295.0013.6834.1036.700.00-35058.11%
ACN220930P003000002022-09-13 12:04PM EDT300.0017.0539.2041.600.00-12764.16%
ACN220930P003025002022-09-19 10:26AM EDT302.5029.4841.5044.80+29.48--574.17%
ACN220930P003050002022-09-06 10:58AM EDT305.0022.3544.2046.900.00-11774.61%
ACN220930P003100002022-09-08 3:21PM EDT310.0024.1349.2051.800.00-31579.00%
ACN220930P003150002022-08-22 3:52PM EDT315.0013.9047.0051.900.00-230.00%
ACN220930P003200002022-08-22 9:30AM EDT320.0016.800.000.000.00-100.00%
ACN220930P003250002022-08-16 2:35PM EDT325.0013.0049.3053.000.00-220.00%
ACN220930P003300002022-08-12 3:36PM EDT330.0016.4037.4042.000.00--10.00%
ACN220930P003350002022-08-22 9:30AM EDT335.0026.400.000.000.00-200.00%