Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517C00190000 | 2024-04-19 1:47PM EDT | 190.00 | 14.71 | 16.80 | 18.80 | 0.00 | - | 4 | 5 | 68.65% |
| AZPN240517C00200000 | 2024-04-25 11:20AM EDT | 200.00 | 8.54 | 10.60 | 12.50 | 0.00 | - | 2 | 7 | 64.78% |
| AZPN240517C00210000 | 2024-04-29 10:59AM EDT | 210.00 | 6.60 | 6.90 | 8.30 | 0.00 | - | 1 | 172 | 66.41% |
| AZPN240517C00220000 | 2024-04-22 3:53PM EDT | 220.00 | 2.75 | 3.30 | 4.70 | 0.00 | - | 2 | 13 | 61.84% |
| AZPN240517C00230000 | 2024-04-24 12:23PM EDT | 230.00 | 0.97 | 1.50 | 4.00 | 0.00 | - | 5 | 19 | 66.81% |
| AZPN240517C00240000 | 2024-04-22 10:53AM EDT | 240.00 | 1.15 | 0.55 | 4.80 | 0.00 | - | 5 | 40 | 78.88% |
| AZPN240517C00250000 | 2024-04-18 10:16AM EDT | 250.00 | 0.75 | 0.10 | 4.20 | 0.00 | - | 2 | 35 | 84.84% |
| AZPN240517C00270000 | 2024-04-03 3:49PM EDT | 270.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 107.94% |
| AZPN240517C00290000 | 2024-05-01 9:30AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 62.50% |
| AZPN240517C00300000 | 2024-04-18 10:16AM EDT | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 134.03% |
| AZPN240517C00310000 | 2024-04-16 2:51PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 72.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517P00170000 | 2024-04-24 12:09PM EDT | 170.00 | 1.86 | 1.05 | 2.85 | 0.00 | - | - | 2 | 73.51% |
| AZPN240517P00175000 | 2024-04-24 12:09PM EDT | 175.00 | 2.72 | 2.00 | 4.10 | 0.00 | - | - | 1 | 75.59% |
| AZPN240517P00180000 | 2024-04-26 3:35PM EDT | 180.00 | 3.80 | 3.00 | 5.00 | 0.00 | - | 134 | 211 | 73.68% |
| AZPN240517P00185000 | 2024-05-01 2:55PM EDT | 185.00 | 5.40 | 2.65 | 5.00 | 0.00 | - | 182 | 664 | 61.67% |
| AZPN240517P00195000 | 2024-04-05 1:31PM EDT | 195.00 | 3.90 | 7.40 | 10.00 | 0.00 | - | 2 | 3 | 70.19% |
| AZPN240517P00200000 | 2024-04-19 2:04PM EDT | 200.00 | 10.93 | 9.60 | 12.00 | 0.00 | - | 3 | 7 | 68.49% |
| AZPN240517P00210000 | 2024-04-08 3:14PM EDT | 210.00 | 9.70 | 14.80 | 17.50 | 0.00 | - | 1 | 4 | 65.93% |
| AZPN240517P00220000 | 2024-04-08 1:11PM EDT | 220.00 | 14.90 | 20.80 | 24.50 | 0.00 | - | - | 4 | 61.99% |
© 2024 Yahoo. All rights reserved.