Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240517C00110000 | 2024-03-11 3:26PM EDT | 110.00 | 107.40 | 93.80 | 97.10 | 0.00 | - | 1 | 1 | 661.33% |
| TEAM240517C00120000 | 2024-05-02 10:13AM EDT | 120.00 | 58.00 | 59.50 | 62.40 | 0.00 | - | 2 | 3 | 178.13% |
| TEAM240517C00130000 | 2024-05-09 10:05AM EDT | 130.00 | 50.50 | 49.30 | 52.60 | 0.00 | - | 3 | 2 | 148.78% |
| TEAM240517C00155000 | 2024-05-01 9:52AM EDT | 155.00 | 15.68 | 24.30 | 27.50 | 0.00 | - | 11 | 20 | 80.18% |
| TEAM240517C00160000 | 2024-05-06 10:08AM EDT | 160.00 | 26.30 | 20.00 | 21.90 | 0.00 | - | 2 | 15 | 68.21% |
| TEAM240517C00165000 | 2024-05-01 9:51AM EDT | 165.00 | 8.70 | 14.60 | 17.10 | 0.00 | - | 1 | 8 | 53.32% |
| TEAM240517C00167500 | 2024-05-09 9:48AM EDT | 167.50 | 12.30 | 12.80 | 13.80 | 0.00 | - | 1 | 1 | 53.74% |
| TEAM240517C00170000 | 2024-05-08 2:32PM EDT | 170.00 | 10.00 | 10.70 | 11.40 | 0.00 | - | 5 | 136 | 47.85% |
| TEAM240517C00172500 | 2024-05-10 9:43AM EDT | 172.50 | 10.10 | 8.60 | 9.00 | +1.20 | +13.48% | 14 | 481 | 41.53% |
| TEAM240517C00175000 | 2024-05-09 9:33AM EDT | 175.00 | 6.90 | 6.60 | 7.10 | 0.00 | - | 5 | 177 | 40.04% |
| TEAM240517C00177500 | 2024-05-09 2:04PM EDT | 177.50 | 5.05 | 4.80 | 5.20 | 0.00 | - | 4 | 269 | 36.73% |
| TEAM240517C00180000 | 2024-05-10 9:37AM EDT | 180.00 | 3.80 | 3.50 | 3.80 | +0.26 | +7.34% | 13 | 378 | 36.18% |
| TEAM240517C00182500 | 2024-05-10 10:50AM EDT | 182.50 | 3.05 | 2.40 | 2.60 | +0.60 | +24.49% | 20 | 130 | 35.08% |
| TEAM240517C00185000 | 2024-05-10 11:04AM EDT | 185.00 | 1.70 | 1.50 | 1.65 | +0.03 | +1.80% | 28 | 165 | 33.81% |
| TEAM240517C00187500 | 2024-05-10 10:56AM EDT | 187.50 | 1.15 | 0.95 | 1.05 | -0.01 | -0.86% | 122 | 1,239 | 33.74% |
| TEAM240517C00190000 | 2024-05-10 11:16AM EDT | 190.00 | 0.65 | 0.60 | 0.70 | -0.07 | -10.00% | 22 | 175 | 34.67% |
| TEAM240517C00192500 | 2024-05-09 1:26PM EDT | 192.50 | 0.49 | 0.35 | 0.50 | 0.00 | - | 1 | 68 | 36.38% |
| TEAM240517C00195000 | 2024-05-09 1:26PM EDT | 195.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 130 | 37.74% |
| TEAM240517C00197500 | 2024-05-10 9:46AM EDT | 197.50 | 0.23 | 0.15 | 0.30 | -0.02 | -8.00% | 8 | 103 | 40.77% |
| TEAM240517C00200000 | 2024-05-10 9:46AM EDT | 200.00 | 0.21 | 0.10 | 0.45 | +0.06 | +40.00% | 6 | 439 | 49.22% |
| TEAM240517C00202500 | 2024-05-09 11:18AM EDT | 202.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 26 | 54.83% |
| TEAM240517C00205000 | 2024-05-07 12:27PM EDT | 205.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 138 | 52.05% |
| TEAM240517C00207500 | 2024-05-09 11:47AM EDT | 207.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 7 | 55.86% |
| TEAM240517C00210000 | 2024-05-09 11:46AM EDT | 210.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 419 | 50.39% |
| TEAM240517C00212500 | 2024-05-01 11:20AM EDT | 212.50 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 8 | 63.18% |
| TEAM240517C00215000 | 2024-05-07 11:27AM EDT | 215.00 | 0.48 | 0.05 | 0.50 | 0.00 | - | 6 | 26 | 66.75% |
| TEAM240517C00217500 | 2024-04-25 9:40AM EDT | 217.50 | 5.20 | 0.05 | 0.50 | 0.00 | - | - | 2 | 70.22% |
| TEAM240517C00220000 | 2024-05-08 10:30AM EDT | 220.00 | 0.55 | 0.05 | 0.15 | +0.48 | +685.71% | 4 | 914 | 62.79% |
| TEAM240517C00225000 | 2024-05-09 12:11PM EDT | 225.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 100 | 154 | 66.02% |
| TEAM240517C00230000 | 2024-05-10 10:46AM EDT | 230.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 206 | 668 | 71.48% |
| TEAM240517C00235000 | 2024-05-09 10:12AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 67.97% |
| TEAM240517C00240000 | 2024-05-09 10:37AM EDT | 240.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 149 | 97.07% |
| TEAM240517C00245000 | 2024-04-29 10:53AM EDT | 245.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 102.73% |
| TEAM240517C00250000 | 2024-04-29 10:26AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 340 | 87.89% |
| TEAM240517C00255000 | 2024-05-07 2:11PM EDT | 255.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 36 | 38 | 113.67% |
| TEAM240517C00260000 | 2024-05-09 12:49PM EDT | 260.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 350 | 118.85% |
| TEAM240517C00265000 | 2024-04-26 1:44PM EDT | 265.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 4 | 9 | 123.83% |
| TEAM240517C00270000 | 2024-04-29 1:48PM EDT | 270.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 30 | 128.81% |
| TEAM240517C00280000 | 2024-04-26 1:28PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 106.25% |
| TEAM240517C00290000 | 2024-05-02 12:44PM EDT | 290.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 134.57% |
| TEAM240517C00300000 | 2024-04-26 1:04PM EDT | 300.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 31 | 155.96% |
| TEAM240517C00320000 | 2024-04-25 3:37PM EDT | 320.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 135 | 334 | 133.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240517P00120000 | 2024-05-06 11:52AM EDT | 120.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 119.92% |
| TEAM240517P00125000 | 2024-04-01 2:47PM EDT | 125.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | 4 | 255 | 170.31% |
| TEAM240517P00130000 | 2024-04-23 12:44PM EDT | 130.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 23 | 114.65% |
| TEAM240517P00135000 | 2024-04-26 12:25PM EDT | 135.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 15 | 20 | 101.47% |
| TEAM240517P00140000 | 2024-05-10 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 55 | 66.02% |
| TEAM240517P00145000 | 2024-05-09 10:30AM EDT | 145.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 31 | 66.02% |
| TEAM240517P00150000 | 2024-05-08 3:41PM EDT | 150.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 10 | 270 | 70.12% |
| TEAM240517P00155000 | 2024-05-09 3:35PM EDT | 155.00 | 0.13 | 0.05 | 0.50 | 0.00 | - | 1 | 619 | 59.57% |
| TEAM240517P00160000 | 2024-05-09 3:19PM EDT | 160.00 | 0.12 | 0.05 | 0.60 | -0.03 | -20.00% | 3 | 1,701 | 50.78% |
| TEAM240517P00162500 | 2024-05-08 11:27AM EDT | 162.50 | 0.35 | 0.10 | 0.25 | 0.00 | - | 2 | 13 | 42.87% |
| TEAM240517P00165000 | 2024-05-10 11:10AM EDT | 165.00 | 0.20 | 0.20 | 0.30 | -0.12 | -37.50% | 92 | 1,170 | 39.21% |
| TEAM240517P00167500 | 2024-05-10 11:02AM EDT | 167.50 | 0.31 | 0.30 | 0.40 | -0.09 | -22.50% | 1 | 38 | 36.33% |
| TEAM240517P00170000 | 2024-05-09 3:55PM EDT | 170.00 | 0.55 | 0.45 | 0.60 | -0.14 | -20.29% | 38 | 435 | 34.47% |
| TEAM240517P00172500 | 2024-05-09 1:20PM EDT | 172.50 | 1.14 | 0.80 | 0.95 | 0.00 | - | 3 | 291 | 33.30% |
| TEAM240517P00175000 | 2024-05-10 9:41AM EDT | 175.00 | 1.10 | 1.30 | 1.50 | -0.59 | -34.91% | 3 | 1,174 | 32.52% |
| TEAM240517P00177500 | 2024-05-10 11:00AM EDT | 177.50 | 2.10 | 2.05 | 2.30 | -0.37 | -14.98% | 103 | 115 | 31.92% |
| TEAM240517P00180000 | 2024-05-09 11:39AM EDT | 180.00 | 2.67 | 3.10 | 3.40 | -0.83 | -23.71% | 6 | 1,057 | 31.57% |
| TEAM240517P00182500 | 2024-05-09 11:14AM EDT | 182.50 | 3.50 | 4.40 | 4.70 | -1.09 | -23.75% | 3 | 112 | 30.30% |
| TEAM240517P00185000 | 2024-05-10 10:00AM EDT | 185.00 | 6.20 | 5.90 | 6.50 | -0.62 | -9.09% | 6 | 242 | 31.18% |
| TEAM240517P00187500 | 2024-05-08 11:07AM EDT | 187.50 | 8.90 | 7.40 | 8.40 | 0.00 | - | 3 | 88 | 30.52% |
| TEAM240517P00190000 | 2024-05-07 2:08PM EDT | 190.00 | 7.50 | 10.10 | 10.50 | 0.00 | - | 6 | 253 | 29.54% |
| TEAM240517P00192500 | 2024-04-29 10:59AM EDT | 192.50 | 17.00 | 12.20 | 13.10 | 0.00 | - | 2 | 38 | 36.57% |
| TEAM240517P00195000 | 2024-05-09 11:29AM EDT | 195.00 | 14.55 | 14.40 | 15.40 | 0.00 | - | 4 | 256 | 36.72% |
| TEAM240517P00197500 | 2024-05-01 10:01AM EDT | 197.50 | 29.15 | 16.20 | 18.20 | 0.00 | - | 5 | 172 | 48.34% |
| TEAM240517P00200000 | 2024-05-06 9:55AM EDT | 200.00 | 15.68 | 18.30 | 20.50 | 0.00 | - | 2 | 112 | 48.15% |
| TEAM240517P00202500 | 2024-05-09 10:42AM EDT | 202.50 | 21.93 | 20.60 | 23.10 | 0.00 | - | 1 | 13 | 55.08% |
| TEAM240517P00205000 | 2024-05-01 9:42AM EDT | 205.00 | 35.05 | 23.30 | 25.50 | 0.00 | - | - | 1 | 56.54% |
| TEAM240517P00207500 | 2024-05-08 3:16PM EDT | 207.50 | 27.70 | 25.30 | 28.20 | 0.00 | - | 314 | 1 | 66.11% |
| TEAM240517P00210000 | 2024-05-09 9:49AM EDT | 210.00 | 30.60 | 28.50 | 30.80 | 0.00 | - | 1 | 118 | 72.80% |
| TEAM240517P00212500 | 2024-04-29 12:59PM EDT | 212.50 | 34.76 | 30.10 | 33.50 | 0.00 | - | 1 | 0 | 81.67% |
| TEAM240517P00215000 | 2024-04-25 3:06PM EDT | 215.00 | 23.90 | 33.00 | 35.40 | 0.00 | - | - | 0 | 68.26% |
| TEAM240517P00217500 | 2024-04-25 11:06AM EDT | 217.50 | 26.57 | 35.20 | 38.50 | 0.00 | - | - | 0 | 89.89% |
| TEAM240517P00220000 | 2024-04-26 11:16AM EDT | 220.00 | 40.70 | 37.60 | 41.00 | 0.00 | - | 3 | 0 | 93.85% |
| TEAM240517P00230000 | 2024-04-26 9:40AM EDT | 230.00 | 53.30 | 47.70 | 51.00 | 0.00 | - | 26 | 2 | 108.94% |
| TEAM240517P00240000 | 2024-04-25 1:23PM EDT | 240.00 | 44.70 | 57.70 | 61.00 | 0.00 | - | 2 | 0 | 122.90% |
© 2024 Yahoo. All rights reserved.