Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240510C00150000 | 2024-04-26 9:36AM EDT | 150.00 | 27.50 | 28.30 | 31.30 | 0.00 | - | 2 | 2 | 202.15% |
| TEAM240510C00160000 | 2024-05-02 10:25AM EDT | 160.00 | 19.81 | 18.30 | 21.20 | 0.00 | - | 3 | 5 | 135.94% |
| TEAM240510C00165000 | 2024-05-08 9:32AM EDT | 165.00 | 15.75 | 13.60 | 15.10 | 0.00 | - | 1 | 29 | 130.66% |
| TEAM240510C00170000 | 2024-05-06 10:06AM EDT | 170.00 | 15.60 | 8.10 | 11.20 | 0.00 | - | 1 | 78 | 67.77% |
| TEAM240510C00172500 | 2024-05-06 11:52AM EDT | 172.50 | 10.50 | 6.50 | 7.40 | 0.00 | - | 1 | 84 | 68.16% |
| TEAM240510C00175000 | 2024-05-09 2:04PM EDT | 175.00 | 4.95 | 3.90 | 5.00 | 0.00 | - | 8 | 67 | 54.49% |
| TEAM240510C00177500 | 2024-05-10 2:11PM EDT | 177.50 | 2.30 | 1.65 | 2.50 | -0.70 | -23.33% | 1 | 211 | 34.13% |
| TEAM240510C00180000 | 2024-05-10 2:11PM EDT | 180.00 | 0.20 | 0.05 | 0.15 | -1.08 | -84.37% | 123 | 616 | 9.33% |
| TEAM240510C00182500 | 2024-05-10 2:36PM EDT | 182.50 | 0.05 | 0.00 | 0.05 | -0.48 | -90.57% | 162 | 184 | 20.51% |
| TEAM240510C00185000 | 2024-05-10 2:04PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 5 | 316 | 37.89% |
| TEAM240510C00187500 | 2024-05-09 1:43PM EDT | 187.50 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 40 | 214 | 44.53% |
| TEAM240510C00190000 | 2024-05-10 12:39PM EDT | 190.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 9 | 177 | 50.00% |
| TEAM240510C00192500 | 2024-05-08 1:08PM EDT | 192.50 | 0.70 | 0.00 | 0.05 | +0.60 | +600.00% | 3 | 98 | 59.38% |
| TEAM240510C00195000 | 2024-05-09 3:55PM EDT | 195.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 7 | 195 | 68.75% |
| TEAM240510C00197500 | 2024-05-07 12:34PM EDT | 197.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 41 | 102.34% |
| TEAM240510C00200000 | 2024-05-08 2:46PM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 122 | 86.72% |
| TEAM240510C00202500 | 2024-05-09 3:54PM EDT | 202.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 95.31% |
| TEAM240510C00205000 | 2024-05-09 10:34AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 477 | 528 | 103.91% |
| TEAM240510C00207500 | 2024-05-08 2:13PM EDT | 207.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 44 | 112.50% |
| TEAM240510C00210000 | 2024-05-08 1:06PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 98 | 120.31% |
| TEAM240510C00212500 | 2024-05-08 1:07PM EDT | 212.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,020 | 1,024 | 128.13% |
| TEAM240510C00215000 | 2024-05-08 1:06PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 68 | 135.94% |
| TEAM240510C00220000 | 2024-05-09 2:41PM EDT | 220.00 | 0.24 | 0.00 | 0.65 | 0.00 | - | 1 | 11 | 216.60% |
| TEAM240510C00225000 | 2024-04-26 9:39AM EDT | 225.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 4 | 9 | 235.55% |
| TEAM240510C00230000 | 2024-05-07 11:27AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 842 | 179.69% |
| TEAM240510C00235000 | 2024-04-29 9:33AM EDT | 235.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 278.32% |
| TEAM240510C00240000 | 2024-05-08 1:17PM EDT | 240.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 295.70% |
| TEAM240510C00245000 | 2024-04-25 3:56PM EDT | 245.00 | 2.00 | 0.00 | 0.65 | 0.00 | - | 11 | 13 | 305.08% |
| TEAM240510C00250000 | 2024-04-29 9:51AM EDT | 250.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 39 | 321.09% |
| TEAM240510C00260000 | 2024-04-02 12:54PM EDT | 260.00 | 1.36 | 0.00 | 1.50 | 0.00 | - | - | 1 | 405.86% |
| TEAM240510C00265000 | 2024-04-11 3:25PM EDT | 265.00 | 2.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 374.61% |
| TEAM240510C00275000 | 2024-04-23 10:21AM EDT | 275.00 | 1.40 | 0.00 | 0.05 | 0.00 | - | - | 2 | 290.63% |
| TEAM240510C00290000 | 2024-04-19 2:10PM EDT | 290.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 443.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240510P00120000 | 2024-04-26 12:09PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 9 | 325.00% |
| TEAM240510P00140000 | 2024-04-26 10:26AM EDT | 140.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 265.63% |
| TEAM240510P00143000 | 2024-05-08 9:53AM EDT | 143.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 170.31% |
| TEAM240510P00144000 | 2024-05-08 9:54AM EDT | 144.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 41 | 180.47% |
| TEAM240510P00145000 | 2024-05-08 10:18AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 50 | 175.00% |
| TEAM240510P00146000 | 2024-05-08 10:08AM EDT | 146.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 29 | 39 | 227.73% |
| TEAM240510P00148000 | 2024-05-08 11:19AM EDT | 148.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 160.16% |
| TEAM240510P00149000 | 2024-05-08 11:18AM EDT | 149.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 155.47% |
| TEAM240510P00150000 | 2024-05-09 9:44AM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 66 | 158.59% |
| TEAM240510P00152500 | 2024-05-08 2:58PM EDT | 152.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 86 | 187.30% |
| TEAM240510P00155000 | 2024-05-02 2:59PM EDT | 155.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 12 | 59 | 171.88% |
| TEAM240510P00157500 | 2024-05-09 9:40AM EDT | 157.50 | 0.06 | 0.00 | 0.65 | 0.00 | - | 6 | 27 | 156.64% |
| TEAM240510P00160000 | 2024-05-08 10:24AM EDT | 160.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 92.97% |
| TEAM240510P00165000 | 2024-05-09 10:28AM EDT | 165.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 196 | 110.64% |
| TEAM240510P00167500 | 2024-05-10 9:35AM EDT | 167.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 109 | 175 | 59.38% |
| TEAM240510P00170000 | 2024-05-09 3:55PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 633 | 53.52% |
| TEAM240510P00172500 | 2024-05-09 3:38PM EDT | 172.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 8 | 213 | 47.27% |
| TEAM240510P00175000 | 2024-05-10 1:18PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 142 | 275 | 33.20% |
| TEAM240510P00177500 | 2024-05-10 1:48PM EDT | 177.50 | 0.10 | 0.00 | 0.10 | -0.55 | -84.62% | 25 | 107 | 18.07% |
| TEAM240510P00180000 | 2024-05-10 2:57PM EDT | 180.00 | 0.70 | 0.65 | 0.90 | -0.65 | -48.15% | 220 | 352 | 16.11% |
| TEAM240510P00182500 | 2024-05-10 11:45AM EDT | 182.50 | 3.02 | 2.70 | 4.10 | +0.02 | +0.67% | 6 | 131 | 60.30% |
| TEAM240510P00185000 | 2024-05-10 2:11PM EDT | 185.00 | 5.43 | 5.00 | 6.30 | -1.34 | -19.79% | 35 | 192 | 70.51% |
| TEAM240510P00187500 | 2024-05-10 1:38PM EDT | 187.50 | 7.96 | 7.30 | 10.30 | +2.76 | +53.08% | 2 | 33 | 88.18% |
| TEAM240510P00190000 | 2024-05-08 2:46PM EDT | 190.00 | 10.10 | 9.00 | 11.40 | -1.40 | -12.17% | 1 | 76 | 108.98% |
| TEAM240510P00192500 | 2024-04-26 1:43PM EDT | 192.50 | 14.24 | 12.00 | 14.90 | 0.00 | - | 4 | 1 | 101.37% |
| TEAM240510P00195000 | 2024-05-10 3:00PM EDT | 195.00 | 15.80 | 15.10 | 15.80 | +0.80 | +5.41% | 29 | 56 | 103.71% |
| TEAM240510P00197500 | 2024-05-01 3:52PM EDT | 197.50 | 24.09 | 16.40 | 19.20 | 0.00 | - | 3 | 0 | 168.85% |
| TEAM240510P00200000 | 2024-05-02 3:00PM EDT | 200.00 | 14.80 | 18.80 | 21.40 | 0.00 | - | 1 | 7 | 168.16% |
| TEAM240510P00202500 | 2024-05-01 3:56PM EDT | 202.50 | 29.46 | 21.60 | 24.40 | 0.00 | - | - | 0 | 207.13% |
| TEAM240510P00205000 | 2024-05-01 12:57PM EDT | 205.00 | 33.00 | 24.10 | 26.70 | 0.00 | - | 1 | 0 | 211.13% |
| TEAM240510P00207500 | 2024-05-03 9:48AM EDT | 207.50 | 18.90 | 26.40 | 29.50 | 0.00 | - | 1 | 1 | 239.55% |
| TEAM240510P00210000 | 2024-04-26 1:31PM EDT | 210.00 | 29.59 | 29.20 | 32.00 | 0.00 | - | 4 | 2 | 139.84% |
| TEAM240510P00215000 | 2024-04-26 9:37AM EDT | 215.00 | 41.15 | 33.70 | 37.00 | 0.00 | - | 1 | 0 | 278.52% |
| TEAM240510P00217500 | 2024-05-08 3:11PM EDT | 217.50 | 40.50 | 36.70 | 39.50 | 0.00 | - | 12 | 3 | 165.63% |
| TEAM240510P00230000 | 2024-04-29 10:13AM EDT | 230.00 | 52.63 | 48.80 | 52.00 | 0.00 | - | 2 | 0 | 348.54% |
| TEAM240510P00250000 | 2024-04-26 9:46AM EDT | 250.00 | 75.10 | 68.80 | 72.00 | 0.00 | - | 8 | 0 | 429.98% |
© 2024 Yahoo. All rights reserved.