Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM241220C00100000 | 2024-04-30 12:51PM EDT | 100.00 | 77.41 | 83.70 | 86.50 | 0.00 | - | 2 | 5 | 69.80% |
| TEAM241220C00155000 | 2024-04-25 2:08PM EDT | 155.00 | 60.20 | 41.60 | 42.50 | 0.00 | - | - | 1 | 53.53% |
| TEAM241220C00175000 | 2024-05-09 2:37PM EDT | 175.00 | 31.00 | 29.30 | 31.00 | +5.55 | +21.81% | 1 | 6 | 51.53% |
| TEAM241220C00180000 | 2024-04-30 10:15AM EDT | 180.00 | 26.01 | 27.30 | 28.60 | 0.00 | - | 30 | 30 | 51.10% |
| TEAM241220C00185000 | 2024-05-07 3:53PM EDT | 185.00 | 29.03 | 23.90 | 26.20 | 0.00 | - | 1 | 1 | 50.44% |
| TEAM241220C00190000 | 2024-04-17 3:02PM EDT | 190.00 | 37.60 | 21.90 | 24.00 | 0.00 | - | 11 | 3 | 49.92% |
| TEAM241220C00195000 | 2024-04-29 3:05PM EDT | 195.00 | 21.20 | 19.90 | 22.10 | 0.00 | - | 1 | 7 | 49.71% |
| TEAM241220C00200000 | 2024-05-08 10:09AM EDT | 200.00 | 20.00 | 19.30 | 20.10 | 0.00 | - | 2 | 8 | 49.10% |
| TEAM241220C00210000 | 2024-05-09 12:25PM EDT | 210.00 | 16.90 | 14.80 | 16.80 | -1.27 | -6.99% | 3 | 102 | 48.51% |
| TEAM241220C00220000 | 2024-05-09 1:26PM EDT | 220.00 | 13.60 | 13.30 | 13.90 | -1.57 | -10.35% | 1 | 64 | 47.86% |
| TEAM241220C00230000 | 2024-04-30 10:37AM EDT | 230.00 | 10.40 | 9.00 | 11.50 | 0.00 | - | 10 | 205 | 47.41% |
| TEAM241220C00240000 | 2024-05-02 3:51PM EDT | 240.00 | 11.60 | 9.00 | 9.50 | 0.00 | - | 1 | 300 | 47.06% |
| TEAM241220C00250000 | 2024-04-25 3:44PM EDT | 250.00 | 17.27 | 7.30 | 7.80 | 0.00 | - | 5 | 130 | 46.70% |
| TEAM241220C00260000 | 2024-04-26 11:35AM EDT | 260.00 | 7.52 | 6.00 | 6.40 | 0.00 | - | 4 | 123 | 46.41% |
| TEAM241220C00270000 | 2024-05-03 10:31AM EDT | 270.00 | 6.70 | 4.90 | 5.30 | 0.00 | - | 13 | 22 | 46.33% |
| TEAM241220C00280000 | 2024-04-29 9:44AM EDT | 280.00 | 4.90 | 3.70 | 4.30 | 0.00 | - | 5 | 151 | 46.00% |
| TEAM241220C00290000 | 2024-04-10 2:11PM EDT | 290.00 | 10.90 | 3.10 | 3.50 | 0.00 | - | 3 | 13 | 45.77% |
| TEAM241220C00300000 | 2024-04-29 3:14PM EDT | 300.00 | 2.70 | 2.50 | 2.90 | 0.00 | - | 10 | 16 | 45.78% |
| TEAM241220C00310000 | 2024-05-06 11:43AM EDT | 310.00 | 2.55 | 2.05 | 2.30 | 0.00 | - | 10 | 17 | 45.34% |
| TEAM241220C00320000 | 2024-04-23 9:30AM EDT | 320.00 | 4.80 | 1.65 | 1.90 | 0.00 | - | - | 2 | 45.35% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM241220P00100000 | 2024-04-26 1:56PM EDT | 100.00 | 1.95 | 1.50 | 1.85 | 0.00 | - | 14 | 15 | 50.88% |
| TEAM241220P00105000 | 2024-03-14 10:25AM EDT | 105.00 | 2.53 | 1.95 | 2.40 | 0.00 | - | 2 | 2 | 50.46% |
| TEAM241220P00110000 | 2024-03-08 4:56PM EDT | 110.00 | 2.75 | 2.75 | 2.95 | 0.00 | - | 1 | 1 | 50.43% |
| TEAM241220P00115000 | 2024-05-09 3:20PM EDT | 115.00 | 3.28 | 3.10 | 3.40 | -0.42 | -11.35% | 1 | 4 | 49.29% |
| TEAM241220P00120000 | 2024-04-26 3:08PM EDT | 120.00 | 4.50 | 3.80 | 4.10 | 0.00 | - | 2 | 12 | 48.46% |
| TEAM241220P00125000 | 2024-03-26 10:16AM EDT | 125.00 | 5.30 | 4.60 | 4.90 | 0.00 | - | 1 | 22 | 47.66% |
| TEAM241220P00130000 | 2024-05-01 10:06AM EDT | 130.00 | 7.80 | 5.50 | 5.90 | 0.00 | - | 1 | 62 | 47.15% |
| TEAM241220P00135000 | 2024-04-15 12:50PM EDT | 135.00 | 6.40 | 6.50 | 6.90 | 0.00 | - | 1 | 18 | 46.28% |
| TEAM241220P00140000 | 2024-04-26 9:46AM EDT | 140.00 | 9.80 | 7.70 | 8.10 | 0.00 | - | 2 | 6 | 45.64% |
| TEAM241220P00145000 | 2024-05-01 2:16PM EDT | 145.00 | 10.93 | 8.90 | 9.40 | 0.00 | - | 7 | 14 | 44.92% |
| TEAM241220P00150000 | 2024-04-29 3:58PM EDT | 150.00 | 12.00 | 9.90 | 10.90 | 0.00 | - | 101 | 103 | 44.35% |
| TEAM241220P00155000 | 2024-03-11 12:45PM EDT | 155.00 | 9.90 | 9.80 | 10.40 | 0.00 | - | 1 | 1 | 39.18% |
| TEAM241220P00160000 | 2024-05-08 11:06AM EDT | 160.00 | 14.20 | 12.30 | 14.40 | 0.00 | - | 1 | 57 | 43.34% |
| TEAM241220P00165000 | 2024-04-17 10:55AM EDT | 165.00 | 15.30 | 15.60 | 16.30 | 0.00 | - | 1 | 1 | 42.66% |
| TEAM241220P00170000 | 2024-05-06 3:56PM EDT | 170.00 | 17.83 | 16.30 | 18.50 | 0.00 | - | 1 | 27 | 42.27% |
| TEAM241220P00175000 | 2024-03-28 2:31PM EDT | 175.00 | 19.00 | 20.50 | 23.80 | 0.00 | - | 1 | 4 | 47.24% |
| TEAM241220P00180000 | 2024-05-09 3:27PM EDT | 180.00 | 23.00 | 21.30 | 23.30 | +0.30 | +1.32% | 2 | 43 | 41.31% |
| TEAM241220P00185000 | 2024-04-22 9:37AM EDT | 185.00 | 24.90 | 24.40 | 25.80 | 0.00 | - | 5 | 5 | 40.58% |
| TEAM241220P00190000 | 2024-05-03 10:24AM EDT | 190.00 | 26.90 | 27.20 | 28.60 | 0.00 | - | 1 | 17 | 40.11% |
| TEAM241220P00195000 | 2024-05-07 10:15AM EDT | 195.00 | 31.00 | 29.30 | 31.50 | 0.00 | - | 2 | 61 | 39.52% |
| TEAM241220P00200000 | 2024-05-09 3:32PM EDT | 200.00 | 34.89 | 32.80 | 34.60 | +2.29 | +7.02% | 1 | 73 | 39.02% |
| TEAM241220P00210000 | 2024-04-25 2:06PM EDT | 210.00 | 34.70 | 39.10 | 42.00 | 0.00 | - | 46 | 152 | 39.42% |
| TEAM241220P00220000 | 2024-04-10 1:29PM EDT | 220.00 | 39.50 | 47.30 | 50.30 | 0.00 | - | 3 | 161 | 40.67% |
| TEAM241220P00230000 | 2024-04-04 10:41AM EDT | 230.00 | 47.70 | 53.20 | 54.10 | 0.00 | - | 4 | 16 | 30.77% |
| TEAM241220P00240000 | 2024-04-26 2:01PM EDT | 240.00 | 64.53 | 62.20 | 64.50 | 0.00 | - | 1 | 5 | 35.10% |
| TEAM241220P00260000 | 2024-04-04 11:13AM EDT | 260.00 | 69.90 | 77.90 | 79.10 | 0.00 | - | 3 | 6 | 0.00% |
| TEAM241220P00270000 | 2024-04-23 10:48AM EDT | 270.00 | 77.30 | 88.60 | 91.60 | 0.00 | - | - | 2 | 33.15% |
| TEAM241220P00280000 | 2024-04-29 1:02PM EDT | 280.00 | 102.67 | 98.30 | 102.10 | 0.00 | - | - | 1 | 37.68% |
| TEAM241220P00290000 | 2024-04-22 10:00AM EDT | 290.00 | 100.80 | 108.20 | 111.90 | 0.00 | - | - | 0 | 38.90% |
© 2024 Yahoo. All rights reserved.