Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240719C00180000 | 2024-06-20 2:00PM EDT | 180.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| AZPN240719C00185000 | 2024-06-20 1:57PM EDT | 185.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AZPN240719C00190000 | 2024-06-20 2:00PM EDT | 190.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| AZPN240719C00195000 | 2024-06-21 11:56AM EDT | 195.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 0.00% |
| AZPN240719C00200000 | 2024-06-21 1:48PM EDT | 200.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 1.56% |
| AZPN240719C00210000 | 2024-06-20 12:12PM EDT | 210.00 | 2.15 | 0.00 | 0.00 | +0.45 | +26.47% | 1 | 19 | 6.25% |
| AZPN240719C00220000 | 2024-06-25 3:26PM EDT | 220.00 | 0.90 | 0.00 | 0.00 | -0.07 | -7.22% | 1 | 90 | 12.50% |
| AZPN240719C00230000 | 2024-05-28 1:47PM EDT | 230.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| AZPN240719C00240000 | 2024-05-29 11:41AM EDT | 240.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 12.50% |
| AZPN240719C00250000 | 2024-05-20 3:28PM EDT | 250.00 | 1.56 | 0.00 | 4.80 | 0.00 | - | 48 | 37 | 76.21% |
| AZPN240719C00280000 | 2024-04-19 9:43AM EDT | 280.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 100.05% |
| AZPN240719C00290000 | 2024-04-04 9:30AM EDT | 290.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 107.08% |
| AZPN240719C00300000 | 2024-05-08 9:56AM EDT | 300.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 113.72% |
| AZPN240719C00310000 | 2024-04-29 9:30AM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| AZPN240719C00320000 | 2024-06-10 3:08PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 50.00% |
| AZPN240719C00330000 | 2024-03-07 2:35PM EDT | 330.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 10 | 9 | 131.81% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240719P00095000 | 2024-03-07 2:41PM EDT | 95.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 200.64% |
| AZPN240719P00135000 | 2024-05-10 9:30AM EDT | 135.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 2 | 74.71% |
| AZPN240719P00145000 | 2023-12-05 10:58AM EDT | 145.00 | 2.85 | 1.30 | 2.40 | 0.00 | - | 5 | 6 | 93.09% |
| AZPN240719P00150000 | 2024-03-01 10:30AM EDT | 150.00 | 1.65 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 93.09% |
| AZPN240719P00160000 | 2024-04-23 3:50PM EDT | 160.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 12.50% |
| AZPN240719P00170000 | 2024-05-07 1:25PM EDT | 170.00 | 5.80 | 0.00 | 4.80 | 0.00 | - | - | 75 | 59.51% |
| AZPN240719P00175000 | 2024-06-11 3:39PM EDT | 175.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AZPN240719P00180000 | 2024-04-29 10:30AM EDT | 180.00 | 5.55 | 0.00 | 4.80 | 0.00 | - | 10 | 4 | 59.66% |
| AZPN240719P00185000 | 2024-04-05 12:51PM EDT | 185.00 | 4.00 | 4.10 | 8.40 | 0.00 | - | 3 | 3 | 58.53% |
| AZPN240719P00190000 | 2024-06-21 2:56PM EDT | 190.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 3.13% |
| AZPN240719P00195000 | 2024-06-21 2:56PM EDT | 195.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 1.56% |
| AZPN240719P00200000 | 2024-06-18 2:02PM EDT | 200.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| AZPN240719P00210000 | 2024-06-13 12:30PM EDT | 210.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AZPN240719P00220000 | 2024-05-23 1:20PM EDT | 220.00 | 7.50 | 20.60 | 24.00 | 0.00 | - | - | 2 | 39.23% |
| AZPN240719P00230000 | 2024-05-23 12:52PM EDT | 230.00 | 12.20 | 30.00 | 34.00 | 0.00 | - | 2 | 2 | 49.54% |
© 2024 Yahoo. All rights reserved.