Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240920C00140000 | 2024-03-28 3:50PM EDT | 140.00 | 62.80 | 47.10 | 48.20 | 0.00 | - | 5 | 5 | 58.23% |
| TEAM240920C00145000 | 2024-03-05 3:11PM EDT | 145.00 | 61.60 | 56.60 | 57.30 | 0.00 | - | - | 5 | 95.76% |
| TEAM240920C00150000 | 2024-04-30 3:00PM EDT | 150.00 | 34.87 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TEAM240920C00155000 | 2024-04-26 10:53AM EDT | 155.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 12 | 2 | 0.00% |
| TEAM240920C00160000 | 2024-05-02 1:22PM EDT | 160.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TEAM240920C00165000 | 2024-05-01 1:34PM EDT | 165.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| TEAM240920C00170000 | 2024-05-01 1:21PM EDT | 170.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TEAM240920C00175000 | 2024-05-06 1:44PM EDT | 175.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TEAM240920C00180000 | 2024-05-08 10:01AM EDT | 180.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.05% |
| TEAM240920C00185000 | 2024-05-09 2:30PM EDT | 185.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 1.56% |
| TEAM240920C00190000 | 2024-05-09 10:43AM EDT | 190.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 1.56% |
| TEAM240920C00195000 | 2024-05-08 3:19PM EDT | 195.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 3.13% |
| TEAM240920C00200000 | 2024-05-08 3:59PM EDT | 200.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 3.13% |
| TEAM240920C00210000 | 2024-05-07 9:43AM EDT | 210.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,089 | 6.25% |
| TEAM240920C00220000 | 2024-05-09 12:37PM EDT | 220.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 6.25% |
| TEAM240920C00230000 | 2024-05-08 3:45PM EDT | 230.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 6.25% |
| TEAM240920C00240000 | 2024-05-09 12:21PM EDT | 240.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 12.50% |
| TEAM240920C00250000 | 2024-05-09 12:37PM EDT | 250.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 12.50% |
| TEAM240920C00260000 | 2024-05-08 3:45PM EDT | 260.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 12.50% |
| TEAM240920C00270000 | 2024-05-06 3:36PM EDT | 270.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 19 | 587 | 12.50% |
| TEAM240920C00280000 | 2024-05-07 11:27AM EDT | 280.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| TEAM240920C00290000 | 2024-05-02 3:26PM EDT | 290.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 12.50% |
| TEAM240920C00300000 | 2024-05-02 3:07PM EDT | 300.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 12.50% |
| TEAM240920C00310000 | 2024-05-02 9:33AM EDT | 310.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 12.50% |
| TEAM240920C00320000 | 2024-04-05 3:07PM EDT | 320.00 | 2.40 | 0.20 | 1.15 | 0.00 | - | 1 | 2 | 53.39% |
| TEAM240920C00330000 | 2024-04-02 2:12PM EDT | 330.00 | 1.82 | 0.15 | 0.75 | 0.00 | - | 1 | 2 | 51.61% |
| TEAM240920C00340000 | 2024-04-01 2:55PM EDT | 340.00 | 1.30 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 51.76% |
| TEAM240920C00350000 | 2024-05-02 3:14PM EDT | 350.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 25.00% |
| TEAM240920C00360000 | 2024-04-26 9:42AM EDT | 360.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| TEAM240920C00370000 | 2024-04-23 11:59AM EDT | 370.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| TEAM240920C00380000 | 2024-04-25 3:48PM EDT | 380.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240920P00100000 | 2024-05-07 1:33PM EDT | 100.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| TEAM240920P00105000 | 2024-05-09 10:36AM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| TEAM240920P00110000 | 2024-05-09 10:36AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| TEAM240920P00115000 | 2024-04-26 2:33PM EDT | 115.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| TEAM240920P00120000 | 2024-05-09 10:31AM EDT | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 12.50% |
| TEAM240920P00125000 | 2024-05-02 12:24PM EDT | 125.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| TEAM240920P00130000 | 2024-05-08 1:44PM EDT | 130.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| TEAM240920P00135000 | 2024-05-01 12:36PM EDT | 135.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| TEAM240920P00140000 | 2024-05-08 1:44PM EDT | 140.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| TEAM240920P00145000 | 2024-04-24 9:46AM EDT | 145.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 6.25% |
| TEAM240920P00150000 | 2024-05-03 1:37PM EDT | 150.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| TEAM240920P00155000 | 2024-05-06 10:13AM EDT | 155.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 7 | 152 | 6.25% |
| TEAM240920P00160000 | 2024-05-08 10:51AM EDT | 160.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 3.13% |
| TEAM240920P00165000 | 2024-05-08 10:19AM EDT | 165.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
| TEAM240920P00170000 | 2024-05-09 3:29PM EDT | 170.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 62 | 128 | 1.56% |
| TEAM240920P00175000 | 2024-05-08 12:47PM EDT | 175.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 1.56% |
| TEAM240920P00180000 | 2024-05-09 11:55AM EDT | 180.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 4 | 148 | 0.00% |
| TEAM240920P00185000 | 2024-05-09 12:34PM EDT | 185.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 14 | 151 | 0.00% |
| TEAM240920P00190000 | 2024-05-09 12:34PM EDT | 190.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 31 | 133 | 0.00% |
| TEAM240920P00195000 | 2024-05-09 10:03AM EDT | 195.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 10 | 216 | 0.00% |
| TEAM240920P00200000 | 2024-05-07 1:23PM EDT | 200.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 24 | 290 | 0.00% |
| TEAM240920P00210000 | 2024-05-03 10:21AM EDT | 210.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 6 | 210 | 0.00% |
| TEAM240920P00220000 | 2024-04-30 11:13AM EDT | 220.00 | 48.94 | 0.00 | 0.00 | 0.00 | - | 5 | 281 | 0.00% |
| TEAM240920P00230000 | 2024-04-29 12:14PM EDT | 230.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| TEAM240920P00240000 | 2024-02-29 4:50PM EDT | 240.00 | 44.60 | 51.30 | 54.20 | 0.00 | - | 1 | 89 | 0.00% |
| TEAM240920P00250000 | 2024-02-15 1:25PM EDT | 250.00 | 47.95 | 61.40 | 64.10 | 0.00 | - | 2 | 41 | 0.00% |
| TEAM240920P00260000 | 2024-02-22 2:21PM EDT | 260.00 | 60.60 | 70.20 | 72.70 | 0.00 | - | 2 | 17 | 0.00% |
| TEAM240920P00270000 | 2024-02-02 12:55PM EDT | 270.00 | 55.83 | 65.80 | 66.90 | 0.00 | - | 3 | 38 | 0.00% |
| TEAM240920P00290000 | 2024-02-15 3:13PM EDT | 290.00 | 80.00 | 96.10 | 98.60 | 0.00 | - | 3 | 3 | 0.00% |
| TEAM240920P00300000 | 2024-01-09 2:06PM EDT | 300.00 | 73.40 | 88.00 | 90.70 | 0.00 | - | - | 3 | 0.00% |
| TEAM240920P00310000 | 2024-01-09 11:28AM EDT | 310.00 | 80.70 | 96.80 | 99.50 | 0.00 | - | - | 8 | 0.00% |
| TEAM240920P00350000 | 2024-02-01 1:37PM EDT | 350.00 | 102.00 | 139.20 | 142.80 | 0.00 | - | - | 0 | 0.00% |
| TEAM240920P00380000 | 2024-01-31 1:31PM EDT | 380.00 | 128.90 | 169.20 | 172.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.