Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240621C00085000 | 2024-02-09 11:49AM EDT | 85.00 | 134.14 | 123.80 | 127.20 | 0.00 | - | 3 | 2 | 423.80% |
| TEAM240621C00090000 | 2023-11-22 12:29PM EDT | 90.00 | 96.74 | 152.40 | 155.10 | 0.00 | - | 1 | 4 | 727.10% |
| TEAM240621C00095000 | 2023-08-28 2:38PM EDT | 95.00 | 103.80 | 107.90 | 111.30 | 0.00 | - | - | 2 | 331.07% |
| TEAM240621C00100000 | 2023-09-22 10:50AM EDT | 100.00 | 103.20 | 93.20 | 95.30 | 0.00 | - | - | 1 | 235.55% |
| TEAM240621C00105000 | 2023-08-29 2:38PM EDT | 105.00 | 103.20 | 98.70 | 100.40 | 0.00 | - | 1 | 4 | 294.52% |
| TEAM240621C00110000 | 2023-08-18 10:14AM EDT | 110.00 | 86.00 | 100.10 | 102.50 | 0.00 | - | 1 | 1 | 322.88% |
| TEAM240621C00115000 | 2023-08-24 9:42AM EDT | 115.00 | 86.00 | 88.40 | 91.70 | 0.00 | - | 1 | 2 | 265.49% |
| TEAM240621C00120000 | 2023-08-22 3:50PM EDT | 120.00 | 82.80 | 80.80 | 81.60 | 0.00 | - | 1 | 4 | 226.92% |
| TEAM240621C00125000 | 2023-11-22 4:55PM EDT | 125.00 | 63.90 | 118.90 | 121.40 | 0.00 | - | - | 1 | 485.97% |
| TEAM240621C00130000 | 2024-02-06 3:22PM EDT | 130.00 | 82.70 | 74.40 | 77.50 | 0.00 | - | 1 | 2 | 227.30% |
| TEAM240621C00135000 | 2023-08-29 10:38AM EDT | 135.00 | 76.60 | 74.00 | 76.80 | 0.00 | - | 1 | 6 | 237.90% |
| TEAM240621C00140000 | 2024-05-06 3:15PM EDT | 140.00 | 42.86 | 40.30 | 43.40 | 0.00 | - | 1 | 12 | 59.69% |
| TEAM240621C00145000 | 2024-03-28 2:08PM EDT | 145.00 | 53.50 | 35.90 | 38.00 | 0.00 | - | 5 | 19 | 54.27% |
| TEAM240621C00150000 | 2024-05-06 3:03PM EDT | 150.00 | 34.00 | 31.40 | 32.50 | 0.00 | - | 1 | 19 | 52.28% |
| TEAM240621C00155000 | 2024-03-21 3:31PM EDT | 155.00 | 48.40 | 40.90 | 43.50 | 0.00 | - | 1 | 3 | 122.46% |
| TEAM240621C00160000 | 2024-05-09 11:26AM EDT | 160.00 | 23.60 | 22.60 | 23.90 | 0.00 | - | 3 | 10 | 47.45% |
| TEAM240621C00165000 | 2024-05-09 11:26AM EDT | 165.00 | 19.50 | 18.70 | 19.00 | 0.00 | - | 1 | 38 | 40.63% |
| TEAM240621C00170000 | 2024-05-08 9:32AM EDT | 170.00 | 15.60 | 14.80 | 15.40 | 0.00 | - | 5 | 101 | 39.58% |
| TEAM240621C00175000 | 2024-05-08 9:47AM EDT | 175.00 | 12.00 | 11.50 | 12.00 | 0.00 | - | 5 | 86 | 37.87% |
| TEAM240621C00180000 | 2024-05-09 3:52PM EDT | 180.00 | 9.42 | 8.70 | 9.00 | +0.57 | +6.44% | 4 | 210 | 36.24% |
| TEAM240621C00185000 | 2024-05-09 1:28PM EDT | 185.00 | 6.70 | 6.40 | 6.70 | 0.00 | - | 55 | 190 | 35.71% |
| TEAM240621C00190000 | 2024-05-10 9:30AM EDT | 190.00 | 4.99 | 4.50 | 4.80 | -0.01 | -0.20% | 7 | 109 | 35.03% |
| TEAM240621C00195000 | 2024-05-09 3:28PM EDT | 195.00 | 3.10 | 3.10 | 3.40 | 0.00 | - | 4 | 271 | 34.82% |
| TEAM240621C00200000 | 2024-05-10 9:58AM EDT | 200.00 | 2.50 | 2.15 | 2.35 | +0.20 | +8.70% | 6 | 334 | 34.64% |
| TEAM240621C00210000 | 2024-05-10 10:37AM EDT | 210.00 | 1.03 | 0.95 | 1.15 | -0.03 | -2.83% | 1 | 225 | 35.28% |
| TEAM240621C00220000 | 2024-05-09 3:53PM EDT | 220.00 | 0.48 | 0.40 | 0.60 | 0.00 | - | 4 | 338 | 36.69% |
| TEAM240621C00230000 | 2024-05-09 3:53PM EDT | 230.00 | 0.32 | 0.20 | 0.40 | 0.00 | - | 2 | 270 | 39.65% |
| TEAM240621C00240000 | 2024-05-09 3:49PM EDT | 240.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 1 | 902 | 44.09% |
| TEAM240621C00250000 | 2024-05-09 12:21PM EDT | 250.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 715 | 46.53% |
| TEAM240621C00260000 | 2024-05-07 11:05AM EDT | 260.00 | 0.21 | 0.00 | 1.05 | 0.00 | - | 10 | 300 | 57.54% |
| TEAM240621C00270000 | 2024-05-02 3:38PM EDT | 270.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 250 | 61.72% |
| TEAM240621C00280000 | 2024-04-26 9:36AM EDT | 280.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 1 | 151 | 66.11% |
| TEAM240621C00290000 | 2024-05-09 11:44AM EDT | 290.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 268 | 70.31% |
| TEAM240621C00300000 | 2024-04-26 9:49AM EDT | 300.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 11 | 310 | 73.68% |
| TEAM240621C00310000 | 2024-04-25 2:04PM EDT | 310.00 | 0.43 | 0.00 | 0.95 | 0.00 | - | 1 | 58 | 77.49% |
| TEAM240621C00320000 | 2024-04-26 9:30AM EDT | 320.00 | 0.56 | 0.00 | 0.95 | 0.00 | - | 21 | 122 | 81.15% |
| TEAM240621C00330000 | 2024-03-12 1:27PM EDT | 330.00 | 1.53 | 0.30 | 1.30 | 0.00 | - | 1 | 145 | 91.89% |
| TEAM240621C00340000 | 2024-04-22 3:05PM EDT | 340.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 80.57% |
| TEAM240621C00350000 | 2024-04-09 11:36AM EDT | 350.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 50 | 33 | 83.59% |
| TEAM240621C00360000 | 2024-04-29 1:52PM EDT | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 230 | 72.27% |
| TEAM240621C00370000 | 2024-04-11 9:30AM EDT | 370.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 15 | 30 | 75.00% |
| TEAM240621C00380000 | 2024-04-12 10:21AM EDT | 380.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 7 | 18 | 100.29% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240621P00085000 | 2024-02-01 3:49PM EDT | 85.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 540 | 95.51% |
| TEAM240621P00090000 | 2024-01-03 3:20PM EDT | 90.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 53 | 54 | 123.39% |
| TEAM240621P00095000 | 2023-11-14 11:20AM EDT | 95.00 | 1.58 | 0.25 | 0.75 | 0.00 | - | 10 | 64 | 98.73% |
| TEAM240621P00100000 | 2024-04-15 1:55PM EDT | 100.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 10 | 23 | 90.92% |
| TEAM240621P00105000 | 2023-12-28 10:54AM EDT | 105.00 | 0.50 | 0.05 | 2.80 | 0.00 | - | 1 | 64 | 104.69% |
| TEAM240621P00110000 | 2024-05-09 10:58AM EDT | 110.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 15 | 57 | 63.48% |
| TEAM240621P00115000 | 2023-11-10 10:49AM EDT | 115.00 | 4.50 | 2.25 | 2.40 | 0.00 | - | 25 | 28 | 101.61% |
| TEAM240621P00120000 | 2024-05-01 1:41PM EDT | 120.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 252 | 51.76% |
| TEAM240621P00125000 | 2024-05-09 12:05PM EDT | 125.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 6 | 30 | 50.98% |
| TEAM240621P00130000 | 2024-05-08 9:43AM EDT | 130.00 | 0.37 | 0.05 | 0.30 | 0.00 | - | 2 | 191 | 50.29% |
| TEAM240621P00135000 | 2024-05-02 1:10PM EDT | 135.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 4 | 44 | 47.71% |
| TEAM240621P00140000 | 2024-05-02 1:31PM EDT | 140.00 | 0.47 | 0.15 | 0.50 | 0.00 | - | 11 | 641 | 44.53% |
| TEAM240621P00145000 | 2024-05-08 12:03PM EDT | 145.00 | 0.65 | 0.25 | 0.60 | 0.00 | - | 1 | 774 | 40.94% |
| TEAM240621P00150000 | 2024-05-10 9:54AM EDT | 150.00 | 0.60 | 0.60 | 0.75 | -0.33 | -35.48% | 1 | 613 | 37.67% |
| TEAM240621P00155000 | 2024-05-09 12:05PM EDT | 155.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 6 | 426 | 36.29% |
| TEAM240621P00160000 | 2024-05-10 10:37AM EDT | 160.00 | 1.59 | 1.55 | 1.75 | -0.19 | -10.67% | 3 | 132 | 35.07% |
| TEAM240621P00165000 | 2024-05-08 9:33AM EDT | 165.00 | 2.12 | 2.35 | 2.60 | -0.98 | -31.61% | 3 | 255 | 33.85% |
| TEAM240621P00170000 | 2024-05-09 1:50PM EDT | 170.00 | 4.00 | 3.50 | 3.90 | 0.00 | - | 7 | 151 | 33.25% |
| TEAM240621P00175000 | 2024-05-09 2:00PM EDT | 175.00 | 4.77 | 5.20 | 5.60 | -1.13 | -19.15% | 2 | 189 | 32.53% |
| TEAM240621P00180000 | 2024-05-10 11:11AM EDT | 180.00 | 7.80 | 7.50 | 7.80 | -0.20 | -2.76% | 3 | 772 | 31.93% |
| TEAM240621P00185000 | 2024-05-09 11:42AM EDT | 185.00 | 10.50 | 10.20 | 10.50 | 0.00 | - | 2 | 233 | 31.35% |
| TEAM240621P00190000 | 2024-05-09 9:49AM EDT | 190.00 | 14.35 | 13.30 | 13.80 | 0.00 | - | 1 | 228 | 31.25% |
| TEAM240621P00195000 | 2024-05-06 11:52AM EDT | 195.00 | 16.30 | 16.80 | 17.40 | 0.00 | - | 4 | 190 | 30.51% |
| TEAM240621P00200000 | 2024-05-08 9:43AM EDT | 200.00 | 22.10 | 20.70 | 21.60 | 0.00 | - | 5 | 573 | 31.03% |
| TEAM240621P00210000 | 2024-05-09 1:22PM EDT | 210.00 | 30.50 | 28.70 | 30.60 | 0.00 | - | 1 | 107 | 31.53% |
| TEAM240621P00220000 | 2024-05-09 11:17AM EDT | 220.00 | 39.80 | 37.60 | 41.00 | 0.00 | - | 1 | 8 | 42.58% |
| TEAM240621P00230000 | 2024-04-12 10:52AM EDT | 230.00 | 31.00 | 47.60 | 50.70 | 0.00 | - | 1 | 1 | 46.00% |
| TEAM240621P00240000 | 2024-04-30 2:01PM EDT | 240.00 | 67.50 | 57.60 | 61.00 | 0.00 | - | 2 | 0 | 55.52% |
| TEAM240621P00250000 | 2024-04-29 2:48PM EDT | 250.00 | 72.60 | 67.60 | 71.00 | 0.00 | - | 56 | 0 | 61.32% |
| TEAM240621P00260000 | 2024-05-01 3:54PM EDT | 260.00 | 86.42 | 77.70 | 80.90 | 0.00 | - | 4 | 0 | 65.50% |
| TEAM240621P00270000 | 2024-05-01 3:54PM EDT | 270.00 | 96.44 | 87.70 | 91.00 | 0.00 | - | 4 | 0 | 71.88% |
| TEAM240621P00280000 | 2024-02-01 3:37PM EDT | 280.00 | 42.30 | 71.10 | 73.00 | 0.00 | - | 28 | 31 | 0.00% |
| TEAM240621P00290000 | 2023-12-29 4:50PM EDT | 290.00 | 60.57 | 47.10 | 49.80 | 0.00 | - | 3 | 3 | 0.00% |
| TEAM240621P00300000 | 2023-12-28 3:10PM EDT | 300.00 | 66.30 | 60.00 | 61.20 | 0.00 | - | - | 2 | 0.00% |
| TEAM240621P00310000 | 2024-01-31 2:43PM EDT | 310.00 | 65.80 | 99.70 | 102.70 | 0.00 | - | - | 0 | 0.00% |
| TEAM240621P00340000 | 2024-01-23 10:32AM EDT | 340.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.