Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240816C00110000 | 2024-05-08 9:33AM EDT | 110.00 | 84.40 | 100.00 | 104.00 | 0.00 | - | - | 1 | 88.09% |
| AZPN240816C00180000 | 2024-05-08 12:26PM EDT | 180.00 | 32.00 | 33.50 | 37.70 | 0.00 | - | 10 | 10 | 52.16% |
| AZPN240816C00195000 | 2023-12-05 12:54PM EDT | 195.00 | 26.10 | 33.20 | 35.60 | 0.00 | - | - | 1 | 70.27% |
| AZPN240816C00210000 | 2024-01-16 2:20PM EDT | 210.00 | 18.60 | 7.20 | 8.30 | 0.00 | - | - | 1 | 20.82% |
| AZPN240816C00220000 | 2024-05-13 1:51PM EDT | 220.00 | 10.50 | 8.00 | 12.50 | 0.00 | - | 1 | 3 | 42.83% |
| AZPN240816C00230000 | 2024-05-28 10:22AM EDT | 230.00 | 10.40 | 5.20 | 9.00 | 0.00 | - | 1 | 4 | 42.34% |
| AZPN240816C00240000 | 2024-05-17 3:58PM EDT | 240.00 | 7.00 | 2.35 | 6.50 | 0.00 | - | 2 | 2 | 42.47% |
| AZPN240816C00250000 | 2024-05-23 12:05PM EDT | 250.00 | 5.20 | 0.05 | 4.80 | 0.00 | - | 2 | 8 | 43.21% |
| AZPN240816C00260000 | 2024-05-07 1:54PM EDT | 260.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 48.82% |
| AZPN240816C00270000 | 2024-04-22 11:00AM EDT | 270.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZPN240816C00300000 | 2023-12-26 11:39AM EDT | 300.00 | 4.00 | 0.10 | 4.90 | 0.00 | - | 1 | 4 | 56.41% |
| AZPN240816C00330000 | 2024-05-31 2:48PM EDT | 330.00 | 0.60 | 0.00 | 4.80 | +0.15 | +33.33% | 14 | 1 | 66.26% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240816P00085000 | 2024-03-07 2:42PM EDT | 85.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 133.96% |
| AZPN240816P00090000 | 2024-03-07 2:42PM EDT | 90.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 126.47% |
| AZPN240816P00095000 | 2023-09-21 9:30AM EDT | 95.00 | 1.20 | 0.50 | 5.00 | 0.00 | - | 1 | 2 | 123.39% |
| AZPN240816P00100000 | 2023-09-21 9:30AM EDT | 100.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | - | 1 | 113.82% |
| AZPN240816P00105000 | 2023-09-21 9:30AM EDT | 105.00 | 1.35 | 0.00 | 4.50 | 0.00 | - | - | 1 | 104.74% |
| AZPN240816P00120000 | 2023-09-21 9:30AM EDT | 120.00 | 1.95 | 1.70 | 5.10 | 0.00 | - | - | 1 | 97.41% |
| AZPN240816P00130000 | 2024-01-05 11:15AM EDT | 130.00 | 2.63 | 0.10 | 5.00 | 0.00 | - | 34 | 34 | 79.65% |
| AZPN240816P00140000 | 2023-12-04 4:54PM EDT | 140.00 | 2.65 | 0.35 | 4.00 | 0.00 | - | - | 0 | 66.86% |
| AZPN240816P00150000 | 2023-09-21 10:56AM EDT | 150.00 | 5.00 | 7.60 | 10.40 | 0.00 | - | - | 2 | 93.24% |
| AZPN240816P00170000 | 2024-02-28 4:10PM EDT | 170.00 | 8.00 | 1.75 | 4.30 | 0.00 | - | - | 1 | 51.29% |
| AZPN240816P00180000 | 2024-03-08 3:46PM EDT | 180.00 | 6.20 | 2.50 | 6.90 | 0.00 | - | 5 | 5 | 51.64% |
| AZPN240816P00185000 | 2024-04-05 3:42PM EDT | 185.00 | 6.70 | 6.80 | 10.10 | 0.00 | - | 7 | 7 | 51.61% |
| AZPN240816P00195000 | 2024-05-30 9:50AM EDT | 195.00 | 5.60 | 3.80 | 8.50 | 0.00 | - | 1 | 4 | 40.84% |
| AZPN240816P00200000 | 2024-04-05 10:37AM EDT | 200.00 | 10.80 | 12.70 | 16.90 | 0.00 | - | 2 | 2 | 52.77% |
| AZPN240816P00210000 | 2024-04-05 2:06PM EDT | 210.00 | 15.30 | 17.70 | 22.00 | 0.00 | - | 1 | 1 | 52.82% |
| AZPN240816P00220000 | 2024-05-21 10:39AM EDT | 220.00 | 12.20 | 14.90 | 19.50 | 0.00 | - | 2 | 3 | 36.65% |
| AZPN240816P00230000 | 2024-05-29 2:18PM EDT | 230.00 | 21.40 | 21.20 | 26.00 | 0.00 | - | 1 | 2 | 35.70% |
© 2024 Yahoo. All rights reserved.