Australia markets closed

Atlassian Corporation (TEAM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.11+1.97 (+1.02%)
At close: 04:00PM EDT
194.95 -0.16 (-0.08%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TEAM240405C001600002024-02-27 2:48PM EDT160.0046.8733.0036.800.00--1112.74%
TEAM240405C001700002024-02-29 3:39PM EDT170.0038.9523.0027.300.00--194.63%
TEAM240405C001850002024-03-28 12:26PM EDT185.0010.9810.6011.30+2.37+27.53%11140.75%
TEAM240405C001875002024-03-28 10:13AM EDT187.508.108.409.00+1.20+17.39%2536.52%
TEAM240405C001900002024-03-28 2:46PM EDT190.006.106.507.10+1.20+24.49%23835.55%
TEAM240405C001925002024-03-28 3:15PM EDT192.504.604.905.20+0.20+4.55%182932.78%
TEAM240405C001950002024-03-28 3:11PM EDT195.003.353.503.70+0.51+17.96%576931.64%
TEAM240405C001975002024-03-28 3:44PM EDT197.502.502.402.60+0.55+28.21%317031.67%
TEAM240405C002000002024-03-28 3:50PM EDT200.001.701.601.75+0.10+6.25%2615431.64%
TEAM240405C002025002024-03-28 3:59PM EDT202.501.111.051.15-0.66-37.29%88731.86%
TEAM240405C002050002024-03-28 3:59PM EDT205.000.740.650.85-0.01-1.33%2616533.77%
TEAM240405C002075002024-03-28 3:14PM EDT207.500.460.400.55+0.06+15.00%82234.13%
TEAM240405C002100002024-03-28 12:47PM EDT210.000.300.250.30-0.20-40.00%75433.35%
TEAM240405C002125002024-03-28 3:06PM EDT212.500.150.100.20-0.12-44.44%3934.38%
TEAM240405C002150002024-03-28 2:41PM EDT215.000.130.050.20-0.15-53.57%23238.09%
TEAM240405C002175002024-03-28 1:26PM EDT217.500.090.050.15-0.16-64.00%2739.55%
TEAM240405C002200002024-03-27 9:49AM EDT220.000.170.000.150.00-35042.97%
TEAM240405C002225002024-03-27 3:27PM EDT222.500.050.000.050.00-1239.26%
TEAM240405C002250002024-03-28 10:20AM EDT225.000.050.000.150.00-11049.41%
TEAM240405C002300002024-03-18 10:12AM EDT230.000.440.000.050.00-35547.66%
TEAM240405C002350002024-03-21 12:18PM EDT235.000.250.000.500.00-3566.99%
TEAM240405C002400002024-03-25 10:35AM EDT240.000.250.000.500.00-226773.14%
TEAM240405C002450002024-03-08 3:27PM EDT245.001.350.000.500.00-14379.00%
TEAM240405C002500002024-03-25 1:26PM EDT250.000.040.000.050.00-5312862.89%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TEAM240405P001350002024-02-26 1:11PM EDT135.000.330.001.800.00-11156.84%
TEAM240405P001550002024-03-27 2:48PM EDT155.000.100.002.500.00-1014116.11%
TEAM240405P001600002024-03-20 3:34PM EDT160.000.090.000.500.00-4673.05%
TEAM240405P001650002024-03-25 2:19PM EDT165.000.100.000.900.00-21271.19%
TEAM240405P001700002024-03-26 12:19PM EDT170.000.100.000.150.00-113049.22%
TEAM240405P001725002024-03-25 2:19PM EDT172.500.300.000.100.00-73441.90%
TEAM240405P001750002024-03-28 2:37PM EDT175.000.080.000.15-0.21-72.41%816040.33%
TEAM240405P001775002024-03-27 10:12AM EDT177.500.450.000.150.00-18435.94%
TEAM240405P001800002024-03-28 3:59PM EDT180.000.150.100.20-0.48-76.19%469833.40%
TEAM240405P001825002024-03-28 3:49PM EDT182.500.300.200.35-0.73-70.87%106532.72%
TEAM240405P001850002024-03-28 3:38PM EDT185.000.550.450.55-0.92-62.59%1345731.32%
TEAM240405P001875002024-03-28 11:45AM EDT187.501.000.750.95-1.15-53.49%833431.18%
TEAM240405P001900002024-03-28 2:57PM EDT190.001.551.301.50-1.30-45.61%637430.54%
TEAM240405P001925002024-03-28 1:00PM EDT192.502.502.102.30-2.10-45.65%714330.13%
TEAM240405P001950002024-03-28 3:30PM EDT195.003.703.203.50-0.80-17.78%524430.86%
TEAM240405P001975002024-03-28 3:09PM EDT197.505.104.604.90-2.01-28.27%51830.87%
TEAM240405P002000002024-03-28 1:46PM EDT200.006.706.206.60-2.10-23.86%382931.25%
TEAM240405P002025002024-03-28 12:20PM EDT202.508.358.108.70-2.35-21.96%3733.69%
TEAM240405P002050002024-03-26 3:12PM EDT205.0011.2410.1010.900.00-101535.91%
TEAM240405P002075002024-03-27 2:24PM EDT207.5016.2012.0013.300.00-4439.87%
TEAM240405P002100002024-03-28 3:26PM EDT210.0015.8014.2015.70-1.60-9.20%31043.31%
TEAM240405P002125002024-03-28 10:55AM EDT212.5017.8116.9018.40-0.31-1.71%2251.29%
TEAM240405P002150002024-03-26 2:27PM EDT215.0020.7218.4020.700.00-5952.56%
TEAM240405P002175002024-03-26 3:04PM EDT217.5022.6521.2024.700.00-1151.86%
TEAM240405P002200002024-03-22 3:48PM EDT220.0027.7823.2027.100.00-1682.96%
TEAM240405P002250002024-03-19 12:27PM EDT225.0029.4628.4032.200.00-1059.47%
TEAM240405P002300002024-03-11 9:51AM EDT230.0019.3034.3036.200.00--064.89%