Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240920C00095000 | 2023-12-11 2:00PM EDT | 95.00 | 107.00 | 106.50 | 111.40 | 0.00 | - | 2 | 1 | 139.59% |
| AZPN240920C00135000 | 2023-11-07 1:30PM EDT | 135.00 | 52.10 | 67.00 | 71.40 | 0.00 | - | - | 1 | 86.12% |
| AZPN240920C00140000 | 2023-11-07 1:30PM EDT | 140.00 | 48.40 | 62.50 | 67.40 | 0.00 | - | - | 1 | 83.72% |
| AZPN240920C00185000 | 2024-05-07 2:23PM EDT | 185.00 | 19.90 | 28.10 | 31.50 | 0.00 | - | - | 88 | 62.12% |
| AZPN240920C00200000 | 2024-04-29 10:31AM EDT | 200.00 | 20.04 | 24.10 | 27.50 | 0.00 | - | - | 11 | 70.24% |
| AZPN240920C00210000 | 2024-06-25 11:22AM EDT | 210.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| AZPN240920C00220000 | 2024-05-07 2:23PM EDT | 220.00 | 7.61 | 7.40 | 11.90 | 0.00 | - | - | 88 | 52.59% |
| AZPN240920C00230000 | 2024-06-10 10:31AM EDT | 230.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| AZPN240920C00240000 | 2024-06-05 3:56PM EDT | 240.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| AZPN240920C00250000 | 2024-05-07 1:54PM EDT | 250.00 | 3.75 | 0.85 | 4.90 | 0.00 | - | 1 | 6 | 50.40% |
| AZPN240920C00260000 | 2024-04-30 2:35PM EDT | 260.00 | 3.77 | 0.00 | 4.80 | 0.00 | - | - | 2 | 54.97% |
| AZPN240920C00290000 | 2024-02-12 10:41AM EDT | 290.00 | 1.85 | 0.60 | 4.90 | 0.00 | - | - | 1 | 58.23% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240920P00120000 | 2023-09-21 9:30AM EDT | 120.00 | 1.90 | 1.90 | 5.40 | 0.00 | - | - | 1 | 85.83% |
| AZPN240920P00130000 | 2024-05-15 11:40AM EDT | 130.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 66.42% |
| AZPN240920P00135000 | 2023-12-20 4:31PM EDT | 135.00 | 1.80 | 1.30 | 2.60 | 0.00 | - | - | 1 | 58.34% |
| AZPN240920P00145000 | 2024-05-07 2:51PM EDT | 145.00 | 3.82 | 0.05 | 5.00 | 0.00 | - | - | 1 | 53.31% |
| AZPN240920P00150000 | 2024-05-07 2:51PM EDT | 150.00 | 4.52 | 0.05 | 5.00 | 0.00 | - | - | 1 | 61.46% |
| AZPN240920P00155000 | 2024-05-10 9:30AM EDT | 155.00 | 2.00 | 0.10 | 4.90 | 0.00 | - | 1 | 2 | 55.98% |
| AZPN240920P00160000 | 2023-12-04 3:49PM EDT | 160.00 | 6.45 | 2.90 | 7.90 | 0.00 | - | - | 0 | 53.09% |
| AZPN240920P00165000 | 2023-11-17 4:39PM EDT | 165.00 | 11.72 | 5.50 | 6.50 | 0.00 | - | 2 | 1 | 50.38% |
| AZPN240920P00180000 | 2024-04-29 10:31AM EDT | 180.00 | 8.95 | 1.55 | 4.90 | 0.00 | - | - | 11 | 31.60% |
| AZPN240920P00190000 | 2024-06-11 11:49AM EDT | 190.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| AZPN240920P00200000 | 2024-06-11 11:49AM EDT | 200.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AZPN240920P00210000 | 2023-11-07 10:34AM EDT | 210.00 | 44.20 | 25.00 | 27.30 | 0.00 | - | - | 1 | 51.61% |
© 2024 Yahoo. All rights reserved.