Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240621C00160000 | 2024-05-07 3:22PM EDT | 160.00 | 31.28 | 60.40 | 64.50 | 0.00 | - | - | 1 | 64.14% |
| AZPN240621C00170000 | 2024-05-14 1:51PM EDT | 170.00 | 39.69 | 50.40 | 54.50 | 0.00 | - | - | 4 | 54.08% |
| AZPN240621C00180000 | 2024-05-14 1:51PM EDT | 180.00 | 30.40 | 40.60 | 44.50 | 0.00 | - | - | 4 | 64.09% |
| AZPN240621C00190000 | 2024-05-13 10:32AM EDT | 190.00 | 23.00 | 31.30 | 34.90 | 0.00 | - | 1 | 2 | 54.59% |
| AZPN240621C00200000 | 2024-05-09 1:29PM EDT | 200.00 | 12.50 | 22.00 | 25.40 | 0.00 | - | 1 | 72 | 44.89% |
| AZPN240621C00210000 | 2024-05-17 10:12AM EDT | 210.00 | 12.23 | 13.70 | 16.80 | 0.00 | - | 1 | 66 | 37.90% |
| AZPN240621C00220000 | 2024-05-15 3:46PM EDT | 220.00 | 8.20 | 5.60 | 10.10 | 0.00 | - | 20 | 22 | 34.68% |
| AZPN240621C00230000 | 2024-05-17 12:37PM EDT | 230.00 | 4.00 | 1.90 | 4.70 | 0.00 | - | 7 | 18 | 30.13% |
| AZPN240621C00240000 | 2024-05-17 10:31AM EDT | 240.00 | 1.74 | 1.25 | 2.30 | 0.00 | - | 1 | 34 | 30.60% |
| AZPN240621C00250000 | 2024-05-20 9:38AM EDT | 250.00 | 1.15 | 0.00 | 4.80 | -0.50 | -30.30% | 1 | 31 | 52.53% |
| AZPN240621C00290000 | 2024-05-14 11:00AM EDT | 290.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 65.21% |
| AZPN240621C00300000 | 2024-04-19 2:29PM EDT | 300.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240621P00160000 | 2024-05-07 3:58PM EDT | 160.00 | 4.55 | 0.00 | 3.90 | 0.00 | - | - | 2 | 81.49% |
| AZPN240621P00175000 | 2024-04-22 9:55AM EDT | 175.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 67.58% |
| AZPN240621P00180000 | 2024-04-26 11:31AM EDT | 180.00 | 4.80 | 0.00 | 3.80 | 0.00 | - | 3 | 3 | 57.46% |
| AZPN240621P00185000 | 2024-05-07 3:17PM EDT | 185.00 | 12.10 | 0.00 | 3.90 | 0.00 | - | - | 1 | 52.20% |
| AZPN240621P00190000 | 2024-05-09 10:44AM EDT | 190.00 | 2.50 | 0.00 | 4.10 | 0.00 | - | 50 | 165 | 60.52% |
| AZPN240621P00200000 | 2024-05-17 3:36PM EDT | 200.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 146 | 273 | 49.93% |
| AZPN240621P00210000 | 2024-05-20 11:29AM EDT | 210.00 | 1.95 | 0.30 | 3.70 | -2.65 | -57.61% | 1 | 11 | 32.04% |
| AZPN240621P00220000 | 2024-05-13 9:30AM EDT | 220.00 | 12.90 | 4.90 | 5.90 | 0.00 | - | 1 | 1 | 25.49% |
© 2024 Yahoo. All rights reserved.