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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517C00190000 | 2024-05-07 3:18PM EDT | 190.00 | 10.00 | 9.00 | 13.90 | -4.71 | -32.02% | 1 | 5 | 92.00% |
| AZPN240517C00200000 | 2024-05-07 1:10PM EDT | 200.00 | 8.50 | 5.10 | 8.50 | -4.05 | -32.27% | 4 | 18 | 85.95% |
| AZPN240517C00210000 | 2024-05-07 3:43PM EDT | 210.00 | 3.50 | 2.00 | 6.10 | -4.25 | -54.84% | 110 | 172 | 85.13% |
| AZPN240517C00220000 | 2024-05-07 3:43PM EDT | 220.00 | 1.75 | 0.50 | 5.00 | -1.00 | -36.36% | 129 | 13 | 89.99% |
| AZPN240517C00230000 | 2024-05-07 3:45PM EDT | 230.00 | 2.96 | 0.00 | 3.00 | +0.08 | +2.78% | 18 | 11 | 88.53% |
| AZPN240517C00240000 | 2024-05-07 3:58PM EDT | 240.00 | 0.76 | 0.00 | 1.95 | -0.71 | -48.30% | 95 | 37 | 91.75% |
| AZPN240517C00250000 | 2024-05-07 2:19PM EDT | 250.00 | 0.20 | 0.05 | 5.00 | -0.55 | -73.33% | 16 | 35 | 130.42% |
| AZPN240517C00270000 | 2024-05-07 11:46AM EDT | 270.00 | 0.10 | 0.00 | 0.10 | -0.90 | -90.00% | 3 | 2 | 80.08% |
| AZPN240517C00290000 | 2024-05-06 3:49PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 87.50% |
| AZPN240517C00300000 | 2024-04-18 10:16AM EDT | 300.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 100.39% |
| AZPN240517C00310000 | 2024-04-16 2:51PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 99.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517P00160000 | 2024-05-02 3:37PM EDT | 160.00 | 2.30 | 0.55 | 5.00 | +1.50 | +187.50% | 1 | 1 | 100.42% |
| AZPN240517P00170000 | 2024-05-07 3:59PM EDT | 170.00 | 6.00 | 3.40 | 7.00 | +4.14 | +222.58% | 44 | 2 | 99.93% |
| AZPN240517P00175000 | 2024-05-07 3:57PM EDT | 175.00 | 7.00 | 4.00 | 8.50 | +4.80 | +218.18% | 143 | 12 | 94.53% |
| AZPN240517P00180000 | 2024-05-07 3:59PM EDT | 180.00 | 9.00 | 7.50 | 10.40 | +5.20 | +136.84% | 647 | 211 | 100.88% |
| AZPN240517P00185000 | 2024-05-07 3:58PM EDT | 185.00 | 10.10 | 8.80 | 12.50 | +6.20 | +158.97% | 268 | 664 | 96.26% |
| AZPN240517P00195000 | 2024-05-03 1:04PM EDT | 195.00 | 6.90 | 13.00 | 17.90 | 0.00 | - | 50 | 52 | 91.00% |
| AZPN240517P00200000 | 2024-05-07 11:12AM EDT | 200.00 | 18.30 | 16.00 | 20.90 | +10.00 | +120.48% | 148 | 7 | 89.32% |
| AZPN240517P00210000 | 2024-05-07 3:51PM EDT | 210.00 | 24.70 | 23.70 | 28.00 | +15.00 | +154.64% | 4 | 4 | 90.43% |
| AZPN240517P00220000 | 2024-04-08 1:11PM EDT | 220.00 | 14.90 | 31.50 | 36.40 | 0.00 | - | - | 4 | 89.65% |
© 2024 Yahoo. All rights reserved.