Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517C00155000 | 2024-05-07 3:22PM EDT | 155.00 | 33.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AZPN240517C00185000 | 2024-05-07 2:27PM EDT | 185.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 75 | 0.00% |
| AZPN240517C00190000 | 2024-05-08 9:44AM EDT | 190.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AZPN240517C00195000 | 2024-05-08 1:31PM EDT | 195.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| AZPN240517C00200000 | 2024-05-09 12:44PM EDT | 200.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| AZPN240517C00210000 | 2024-05-09 11:36AM EDT | 210.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 3.13% |
| AZPN240517C00220000 | 2024-05-09 2:25PM EDT | 220.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 12.50% |
| AZPN240517C00230000 | 2024-05-08 9:35AM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| AZPN240517C00240000 | 2024-05-08 12:12PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 97 | 25.00% |
| AZPN240517C00250000 | 2024-05-07 3:58PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 50 | 25.00% |
| AZPN240517C00260000 | 2024-05-08 12:43PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AZPN240517C00270000 | 2024-05-07 11:46AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| AZPN240517C00290000 | 2024-05-06 3:49PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| AZPN240517C00300000 | 2024-04-18 10:16AM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| AZPN240517C00310000 | 2024-04-16 2:51PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517P00105000 | 2024-05-07 11:29AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AZPN240517P00110000 | 2024-05-07 11:29AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| AZPN240517P00115000 | 2024-05-07 11:28AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| AZPN240517P00120000 | 2024-05-07 11:29AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| AZPN240517P00125000 | 2024-05-07 11:29AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| AZPN240517P00130000 | 2024-05-07 9:30AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| AZPN240517P00135000 | 2024-05-07 1:42PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| AZPN240517P00140000 | 2024-05-07 3:59PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 48 | 50.00% |
| AZPN240517P00155000 | 2024-05-07 3:57PM EDT | 155.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AZPN240517P00160000 | 2024-05-07 3:57PM EDT | 160.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| AZPN240517P00165000 | 2024-05-07 3:58PM EDT | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AZPN240517P00170000 | 2024-05-09 10:28AM EDT | 170.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| AZPN240517P00175000 | 2024-05-09 10:28AM EDT | 175.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 25.00% |
| AZPN240517P00180000 | 2024-05-08 11:25AM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 657 | 25.00% |
| AZPN240517P00185000 | 2024-05-08 12:00PM EDT | 185.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 838 | 12.50% |
| AZPN240517P00190000 | 2024-05-08 2:08PM EDT | 190.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| AZPN240517P00195000 | 2024-05-03 1:04PM EDT | 195.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 6.25% |
| AZPN240517P00200000 | 2024-05-09 3:50PM EDT | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 160 | 6.25% |
| AZPN240517P00210000 | 2024-05-09 11:50AM EDT | 210.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| AZPN240517P00220000 | 2024-05-08 1:09PM EDT | 220.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.