Accolade, Inc. (ACCD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACCD221216C00002500 | 2022-08-05 9:30AM EDT | 2.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACCD221216C00005000 | 2022-08-08 10:09AM EDT | 5.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ACCD221216C00007500 | 2022-08-16 2:26PM EDT | 7.50 | 5.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACCD221216C00010000 | 2022-08-18 3:58PM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ACCD221216C00012500 | 2022-08-11 3:19PM EDT | 12.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ACCD221216C00015000 | 2022-08-12 12:14PM EDT | 15.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ACCD221216C00017500 | 2022-08-08 10:32AM EDT | 17.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACCD221216C00020000 | 2022-08-16 2:46PM EDT | 20.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ACCD221216C00022500 | 2022-08-03 10:11AM EDT | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACCD221216C00025000 | 2022-07-01 11:49AM EDT | 25.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 1 | 259 | 80.86% |
| ACCD221216C00030000 | 2022-04-01 3:43PM EDT | 30.00 | 1.98 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 111.52% |
| ACCD221216C00035000 | 2022-07-01 9:51AM EDT | 35.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 2 | 217 | 99.80% |
| ACCD221216C00040000 | 2022-08-01 1:08PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACCD221216C00045000 | 2022-07-14 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 19 | 20 | 116.60% |
| ACCD221216C00050000 | 2022-04-29 3:02PM EDT | 50.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 123.44% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACCD221216P00002500 | 2022-06-23 9:30AM EDT | 2.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 173.44% |
| ACCD221216P00005000 | 2022-07-27 1:03PM EDT | 5.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACCD221216P00007500 | 2022-07-07 12:50PM EDT | 7.50 | 0.95 | 0.50 | 0.80 | 0.00 | - | 5 | 162 | 100.49% |
| ACCD221216P00010000 | 2022-08-16 2:46PM EDT | 10.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| ACCD221216P00012500 | 2022-04-01 12:47PM EDT | 12.50 | 1.73 | 6.10 | 7.40 | 0.00 | - | 30 | 39 | 250.10% |
| ACCD221216P00015000 | 2022-05-12 10:34AM EDT | 15.00 | 9.77 | 8.70 | 9.10 | 0.00 | - | 1 | 257 | 257.23% |
| ACCD221216P00017500 | 2022-03-25 2:14PM EDT | 17.50 | 4.90 | 6.40 | 7.00 | 0.00 | - | 1 | 20 | 93.16% |
| ACCD221216P00020000 | 2022-04-12 1:44PM EDT | 20.00 | 7.80 | 14.10 | 14.80 | 0.00 | - | 25 | 519 | 313.48% |
| ACCD221216P00022500 | 2022-08-03 1:13PM EDT | 22.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACCD221216P00025000 | 2022-04-06 2:18PM EDT | 25.00 | 10.40 | 19.00 | 19.40 | 0.00 | - | 35 | 375 | 325.00% |
| ACCD221216P00030000 | 2021-12-02 1:13PM EDT | 30.00 | 8.60 | 7.20 | 9.80 | 0.00 | - | - | 125 | 0.00% |
| ACCD221216P00035000 | 2021-12-29 3:47PM EDT | 35.00 | 12.00 | 18.40 | 19.60 | 0.00 | - | - | 425 | 0.00% |
| ACCD221216P00040000 | 2022-04-29 9:35AM EDT | 40.00 | 35.00 | 33.40 | 33.80 | 0.00 | - | 2 | 0 | 343.36% |
| ACCD221216P00045000 | 2022-04-29 9:35AM EDT | 45.00 | 40.00 | 38.40 | 38.80 | 0.00 | - | 3 | 0 | 353.32% |
| ACCD221216P00050000 | 2022-04-29 9:35AM EDT | 50.00 | 45.00 | 43.40 | 43.80 | 0.00 | - | 1 | 0 | 362.01% |
© 2022 Yahoo. All rights reserved.
