Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240719C00100000 | 2024-04-26 9:38AM EDT | 100.00 | 78.60 | 79.50 | 83.10 | 0.00 | - | 3 | 3 | 89.21% |
| TEAM240719C00115000 | 2024-02-09 1:58PM EDT | 115.00 | 108.05 | 95.40 | 98.90 | 0.00 | - | - | 2 | 243.41% |
| TEAM240719C00135000 | 2024-02-06 1:05PM EDT | 135.00 | 78.00 | 71.40 | 75.00 | 0.00 | - | - | 1 | 177.17% |
| TEAM240719C00140000 | 2024-04-29 1:10PM EDT | 140.00 | 41.09 | 41.70 | 43.10 | 0.00 | - | 1 | 4 | 52.77% |
| TEAM240719C00145000 | 2024-03-25 1:58PM EDT | 145.00 | 53.30 | 56.40 | 60.10 | 0.00 | - | 1 | 2 | 137.00% |
| TEAM240719C00150000 | 2024-03-22 1:25PM EDT | 150.00 | 49.70 | 47.00 | 48.50 | 0.00 | - | 5 | 8 | 106.78% |
| TEAM240719C00155000 | 2024-04-18 11:33AM EDT | 155.00 | 49.50 | 28.50 | 29.20 | 0.00 | - | 1 | 9 | 45.44% |
| TEAM240719C00160000 | 2024-05-07 2:37PM EDT | 160.00 | 29.10 | 24.50 | 25.10 | 0.00 | - | 4 | 10 | 43.26% |
| TEAM240719C00165000 | 2024-05-02 9:33AM EDT | 165.00 | 24.00 | 20.70 | 21.30 | 0.00 | - | 1 | 8 | 41.55% |
| TEAM240719C00170000 | 2024-05-06 1:49PM EDT | 170.00 | 20.30 | 17.30 | 17.80 | 0.00 | - | 1 | 5 | 40.11% |
| TEAM240719C00175000 | 2024-05-09 9:33AM EDT | 175.00 | 14.80 | 14.20 | 14.70 | 0.00 | - | 8 | 32 | 39.08% |
| TEAM240719C00180000 | 2024-05-10 11:26AM EDT | 180.00 | 12.00 | 11.60 | 12.00 | -0.10 | -0.83% | 3 | 96 | 38.37% |
| TEAM240719C00185000 | 2024-05-09 10:41AM EDT | 185.00 | 10.70 | 9.30 | 9.60 | 0.00 | - | 1 | 67 | 37.59% |
| TEAM240719C00190000 | 2024-05-08 3:46PM EDT | 190.00 | 7.44 | 7.20 | 7.50 | 0.00 | - | 14 | 51 | 36.74% |
| TEAM240719C00195000 | 2024-05-09 10:54AM EDT | 195.00 | 6.47 | 5.50 | 5.80 | 0.00 | - | 1 | 141 | 36.17% |
| TEAM240719C00200000 | 2024-05-09 2:10PM EDT | 200.00 | 4.40 | 4.20 | 4.50 | 0.00 | - | 14 | 208 | 36.01% |
| TEAM240719C00210000 | 2024-05-09 3:44PM EDT | 210.00 | 2.80 | 2.35 | 2.65 | +0.30 | +12.00% | 2 | 281 | 35.93% |
| TEAM240719C00220000 | 2024-05-10 10:41AM EDT | 220.00 | 1.50 | 1.30 | 1.50 | +0.11 | +7.91% | 7 | 452 | 35.88% |
| TEAM240719C00230000 | 2024-05-10 10:13AM EDT | 230.00 | 0.83 | 0.70 | 0.85 | +0.07 | +9.21% | 10 | 60 | 36.13% |
| TEAM240719C00240000 | 2024-05-09 3:49PM EDT | 240.00 | 0.45 | 0.30 | 0.70 | 0.00 | - | 1 | 79 | 39.19% |
| TEAM240719C00250000 | 2024-05-06 2:57PM EDT | 250.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 5 | 84 | 40.82% |
| TEAM240719C00260000 | 2024-05-03 9:48AM EDT | 260.00 | 0.53 | 0.05 | 0.40 | 0.00 | - | 1 | 50 | 43.02% |
| TEAM240719C00270000 | 2024-04-16 1:20PM EDT | 270.00 | 2.50 | 0.05 | 0.30 | 0.00 | - | 1 | 37 | 44.48% |
| TEAM240719C00280000 | 2024-04-25 2:05PM EDT | 280.00 | 1.96 | 0.05 | 1.05 | 0.00 | - | 1 | 232 | 52.49% |
| TEAM240719C00290000 | 2024-04-26 3:55PM EDT | 290.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 8 | 54.93% |
| TEAM240719C00300000 | 2024-04-22 10:33AM EDT | 300.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 21 | 37 | 58.06% |
| TEAM240719C00310000 | 2024-04-16 10:51AM EDT | 310.00 | 0.93 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 61.01% |
| TEAM240719C00320000 | 2024-04-26 9:30AM EDT | 320.00 | 0.63 | 0.00 | 1.00 | 0.00 | - | 28 | 35 | 63.87% |
| TEAM240719C00330000 | 2024-03-22 9:33AM EDT | 330.00 | 0.65 | 0.10 | 1.35 | 0.00 | - | 1 | 5 | 70.58% |
| TEAM240719C00340000 | 2024-02-01 4:05PM EDT | 340.00 | 9.40 | 0.85 | 1.15 | 0.00 | - | - | 2 | 77.34% |
| TEAM240719C00350000 | 2024-02-08 11:31AM EDT | 350.00 | 1.20 | 0.90 | 1.25 | 0.00 | - | 1 | 2 | 81.05% |
| TEAM240719C00370000 | 2024-04-22 9:45AM EDT | 370.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | - | 1 | 75.98% |
| TEAM240719C00380000 | 2024-04-25 3:41PM EDT | 380.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 78.22% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240719P00105000 | 2024-05-01 1:42PM EDT | 105.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 2 | 23 | 66.50% |
| TEAM240719P00115000 | 2024-05-01 11:20AM EDT | 115.00 | 0.47 | 0.05 | 0.35 | 0.00 | - | - | 1 | 52.78% |
| TEAM240719P00125000 | 2024-05-08 2:21PM EDT | 125.00 | 0.29 | 0.05 | 0.50 | 0.00 | - | 3 | 12 | 47.02% |
| TEAM240719P00130000 | 2024-05-01 9:40AM EDT | 130.00 | 1.40 | 0.15 | 0.60 | 0.00 | - | 1 | 11 | 44.26% |
| TEAM240719P00135000 | 2024-05-08 12:02PM EDT | 135.00 | 0.65 | 0.35 | 0.75 | 0.00 | - | 1 | 50 | 41.90% |
| TEAM240719P00140000 | 2024-05-08 12:02PM EDT | 140.00 | 1.05 | 0.75 | 0.85 | 0.00 | - | 6 | 59 | 38.60% |
| TEAM240719P00145000 | 2024-05-01 3:00PM EDT | 145.00 | 2.00 | 1.05 | 1.20 | 0.00 | - | 100 | 505 | 37.37% |
| TEAM240719P00150000 | 2024-05-10 10:06AM EDT | 150.00 | 1.45 | 1.55 | 1.70 | -0.19 | -11.59% | 1 | 68 | 36.33% |
| TEAM240719P00155000 | 2024-05-10 10:06AM EDT | 155.00 | 2.05 | 2.20 | 2.40 | -0.70 | -25.45% | 1 | 175 | 35.46% |
| TEAM240719P00160000 | 2024-05-09 3:15PM EDT | 160.00 | 3.30 | 3.00 | 3.30 | 0.00 | - | 8 | 28 | 34.53% |
| TEAM240719P00165000 | 2024-05-07 11:03AM EDT | 165.00 | 4.20 | 4.20 | 4.50 | 0.00 | - | 2 | 547 | 33.77% |
| TEAM240719P00170000 | 2024-05-09 12:29PM EDT | 170.00 | 5.90 | 5.70 | 6.00 | 0.00 | - | 10 | 240 | 32.98% |
| TEAM240719P00175000 | 2024-05-09 3:40PM EDT | 175.00 | 7.90 | 7.50 | 7.90 | 0.00 | - | 9 | 238 | 32.37% |
| TEAM240719P00180000 | 2024-05-09 12:01PM EDT | 180.00 | 9.70 | 9.80 | 10.20 | -0.50 | -4.90% | 3 | 136 | 31.85% |
| TEAM240719P00185000 | 2024-05-09 3:54PM EDT | 185.00 | 12.70 | 12.50 | 12.90 | 0.00 | - | 10 | 231 | 31.36% |
| TEAM240719P00190000 | 2024-05-09 11:55AM EDT | 190.00 | 16.00 | 15.50 | 15.90 | 0.00 | - | 5 | 152 | 30.59% |
| TEAM240719P00195000 | 2024-05-03 10:35AM EDT | 195.00 | 17.70 | 18.80 | 19.40 | 0.00 | - | 12 | 92 | 30.28% |
| TEAM240719P00200000 | 2024-05-09 10:42AM EDT | 200.00 | 21.93 | 22.60 | 23.10 | 0.00 | - | 1 | 153 | 29.46% |
| TEAM240719P00210000 | 2024-05-09 3:32PM EDT | 210.00 | 31.99 | 30.90 | 32.30 | 0.00 | - | 1 | 287 | 32.92% |
| TEAM240719P00220000 | 2024-05-09 9:30AM EDT | 220.00 | 40.91 | 39.20 | 41.90 | 0.00 | - | 10 | 336 | 36.79% |
| TEAM240719P00230000 | 2024-04-26 10:47AM EDT | 230.00 | 50.63 | 48.10 | 52.00 | 0.00 | - | 2 | 0 | 42.97% |
| TEAM240719P00240000 | 2024-05-01 3:00PM EDT | 240.00 | 62.30 | 57.80 | 61.70 | 0.00 | - | 2 | 0 | 45.91% |
| TEAM240719P00250000 | 2024-05-01 3:00PM EDT | 250.00 | 72.23 | 68.10 | 72.00 | 0.00 | - | 1 | 0 | 52.87% |
| TEAM240719P00260000 | 2024-05-09 1:36PM EDT | 260.00 | 80.40 | 78.10 | 81.70 | 0.00 | - | 1 | 0 | 54.92% |
© 2024 Yahoo. All rights reserved.