Canada markets open in 5 hours 24 minutes

Axcelis Technologies, Inc. (ACLS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
139.17-1.99 (-1.41%)
At close: 04:00PM EDT
139.00 -0.17 (-0.12%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACLS240920C000800002024-05-02 9:37AM EDT80.0031.0032.8036.600.00-550.00%
ACLS240920C000900002024-05-01 3:00PM EDT90.0023.4025.7028.300.00-1160.00%
ACLS240920C000950002024-05-28 1:22PM EDT95.0025.150.000.000.00-100.00%
ACLS240920C001000002024-06-26 9:38AM EDT100.0043.150.000.000.00-500.00%
ACLS240920C001050002024-06-26 9:38AM EDT105.0038.650.000.000.00-500.00%
ACLS240920C001100002024-06-12 11:08AM EDT110.0029.650.000.000.00-200.00%
ACLS240920C001150002024-06-12 3:15PM EDT115.0027.000.000.000.00-1000.00%
ACLS240920C001200002024-06-13 10:08AM EDT120.0029.000.000.000.00-3000.00%
ACLS240920C001250002024-06-26 11:43AM EDT125.0023.190.000.000.00-100.00%
ACLS240920C001300002024-06-24 11:07AM EDT130.0017.370.000.000.00-100.00%
ACLS240920C001350002024-06-25 2:39PM EDT135.0016.400.000.000.00-600.00%
ACLS240920C001400002024-06-25 10:14AM EDT140.0011.400.000.000.00-100.39%
ACLS240920C001450002024-06-26 3:20PM EDT145.009.800.000.000.00-601.56%
ACLS240920C001500002024-06-26 10:33AM EDT150.009.800.000.000.00-2003.13%
ACLS240920C001550002024-06-26 10:15AM EDT155.008.600.000.000.00-306.25%
ACLS240920C001600002024-06-26 2:33PM EDT160.005.400.000.000.00-806.25%
ACLS240920C001650002024-06-26 10:08AM EDT165.005.500.000.000.00-106.25%
ACLS240920C001700002024-06-26 10:08AM EDT170.004.400.000.000.00-106.25%
ACLS240920C001750002024-06-13 1:22PM EDT175.004.350.000.000.00-5012.50%
ACLS240920C001800002024-05-10 2:09PM EDT180.000.741.001.250.00-17339.43%
ACLS240920C001850002024-06-12 1:12PM EDT185.001.900.000.000.00-1012.50%
ACLS240920C001900002024-05-29 12:23PM EDT190.000.430.000.000.00-1012.50%
ACLS240920C001950002024-03-04 3:22PM EDT195.002.150.600.900.00-1144.48%
ACLS240920C002000002024-06-11 3:42PM EDT200.000.850.000.000.00-1012.50%
ACLS240920C002100002024-06-14 9:30AM EDT210.000.900.000.000.00-1012.50%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACLS240920P000500002024-05-10 2:41PM EDT50.000.100.000.650.00--2104.10%
ACLS240920P000600002024-02-12 4:55PM EDT60.001.980.052.600.00--1113.04%
ACLS240920P000650002024-04-19 2:39PM EDT65.001.850.000.000.00-151725.00%
ACLS240920P000700002024-05-03 12:05PM EDT70.001.000.251.450.00-1286.13%
ACLS240920P000750002024-06-13 11:02AM EDT75.000.450.000.000.00-10025.00%
ACLS240920P000800002024-06-06 10:17AM EDT80.000.700.000.000.00-5025.00%
ACLS240920P000850002024-06-12 11:20AM EDT85.000.440.000.000.00-10025.00%
ACLS240920P000900002024-06-12 2:51PM EDT90.000.900.000.000.00-15025.00%
ACLS240920P000950002024-06-05 10:36AM EDT95.002.150.000.000.00-20012.50%
ACLS240920P001000002024-06-24 10:42AM EDT100.001.250.000.000.00-1012.50%
ACLS240920P001050002024-06-24 3:54PM EDT105.001.960.000.000.00-1012.50%
ACLS240920P001100002024-06-26 2:56PM EDT110.002.200.000.000.00-2012.50%
ACLS240920P001150002024-06-25 3:46PM EDT115.002.700.000.000.00-506.25%
ACLS240920P001200002024-06-26 3:23PM EDT120.004.350.000.000.00-106.25%
ACLS240920P001250002024-06-25 10:17AM EDT125.006.090.000.000.00-106.25%
ACLS240920P001300002024-06-26 3:44PM EDT130.007.550.000.000.00-203.13%
ACLS240920P001350002024-06-17 1:52PM EDT135.0011.200.000.000.00-101.56%
ACLS240920P001450002024-05-15 10:47AM EDT145.0033.7915.3016.800.00-51049.88%
ACLS240920P001500002024-05-15 10:47AM EDT150.0038.4617.8020.000.00-5049.87%
ACLS240920P001600002024-06-12 11:14AM EDT160.0028.100.000.000.00--00.00%
ACLS240920P001700002024-06-20 10:41AM EDT170.0032.330.000.000.00--00.00%