Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240503C00150000 | 2024-04-24 9:56AM EDT | 150.00 | 50.80 | 19.60 | 21.90 | 0.00 | - | - | 1 | 118.07% |
| TEAM240503C00155000 | 2024-04-25 1:12PM EDT | 155.00 | 43.50 | 15.60 | 17.30 | 0.00 | - | - | 1 | 79.39% |
| TEAM240503C00160000 | 2024-05-01 10:11AM EDT | 160.00 | 10.60 | 11.80 | 12.10 | -7.60 | -41.76% | 2 | 38 | 74.61% |
| TEAM240503C00165000 | 2024-05-01 10:28AM EDT | 165.00 | 7.40 | 7.80 | 8.20 | -2.90 | -28.16% | 20 | 5 | 71.97% |
| TEAM240503C00170000 | 2024-05-01 10:35AM EDT | 170.00 | 4.70 | 4.80 | 5.00 | -2.70 | -36.49% | 30 | 60 | 71.19% |
| TEAM240503C00172500 | 2024-05-01 10:35AM EDT | 172.50 | 3.60 | 3.60 | 3.80 | -2.10 | -36.84% | 19 | 83 | 71.09% |
| TEAM240503C00175000 | 2024-05-01 10:45AM EDT | 175.00 | 2.70 | 2.60 | 2.85 | -1.00 | -27.03% | 55 | 464 | 71.09% |
| TEAM240503C00177500 | 2024-05-01 10:47AM EDT | 177.50 | 2.00 | 1.95 | 2.10 | -0.85 | -29.82% | 52 | 492 | 72.41% |
| TEAM240503C00180000 | 2024-05-01 10:39AM EDT | 180.00 | 1.35 | 1.30 | 1.45 | -0.95 | -41.30% | 117 | 965 | 71.29% |
| TEAM240503C00182500 | 2024-05-01 10:45AM EDT | 182.50 | 0.92 | 0.90 | 1.05 | -0.59 | -39.07% | 14 | 623 | 72.31% |
| TEAM240503C00185000 | 2024-05-01 10:36AM EDT | 185.00 | 0.65 | 0.60 | 0.75 | -0.77 | -54.23% | 25 | 510 | 73.05% |
| TEAM240503C00187500 | 2024-04-30 3:39PM EDT | 187.50 | 0.93 | 0.35 | 0.45 | 0.00 | - | 192 | 676 | 71.29% |
| TEAM240503C00190000 | 2024-05-01 10:10AM EDT | 190.00 | 0.25 | 0.25 | 0.30 | -0.25 | -50.00% | 9 | 169 | 72.66% |
| TEAM240503C00192500 | 2024-05-01 9:45AM EDT | 192.50 | 0.25 | 0.10 | 0.25 | -0.10 | -28.57% | 1 | 156 | 73.05% |
| TEAM240503C00195000 | 2024-05-01 10:12AM EDT | 195.00 | 0.05 | 0.05 | 0.35 | -0.30 | -85.71% | 1 | 39 | 81.25% |
| TEAM240503C00197500 | 2024-04-30 11:31AM EDT | 197.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 91.21% |
| TEAM240503C00200000 | 2024-05-01 10:31AM EDT | 200.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 4 | 289 | 75.78% |
| TEAM240503C00202500 | 2024-04-29 9:33AM EDT | 202.50 | 0.28 | 0.00 | 1.05 | 0.00 | - | 1 | 50 | 120.12% |
| TEAM240503C00205000 | 2024-04-30 11:24AM EDT | 205.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 25 | 530 | 124.12% |
| TEAM240503C00207500 | 2024-04-29 3:43PM EDT | 207.50 | 0.13 | 0.00 | 1.70 | 0.00 | - | 3 | 42 | 148.34% |
| TEAM240503C00210000 | 2024-04-30 1:23PM EDT | 210.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 260 | 96.09% |
| TEAM240503C00212500 | 2024-04-29 10:32AM EDT | 212.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 73 | 122.46% |
| TEAM240503C00215000 | 2024-04-30 9:58AM EDT | 215.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 561 | 132.52% |
| TEAM240503C00217500 | 2024-04-25 10:33AM EDT | 217.50 | 5.10 | 0.00 | 0.70 | 0.00 | - | 17 | 35 | 146.19% |
| TEAM240503C00220000 | 2024-04-26 3:28PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 128 | 106.25% |
| TEAM240503C00222500 | 2024-04-26 12:08PM EDT | 222.50 | 0.03 | 0.00 | 0.60 | 0.00 | - | 3 | 23 | 153.03% |
| TEAM240503C00225000 | 2024-04-26 11:59AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 110 | 114.06% |
| TEAM240503C00227500 | 2024-04-26 9:36AM EDT | 227.50 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 26 | 139.06% |
| TEAM240503C00230000 | 2024-04-30 2:40PM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,023 | 121.88% |
| TEAM240503C00235000 | 2024-04-26 1:55PM EDT | 235.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 11 | 178.32% |
| TEAM240503C00240000 | 2024-04-29 2:32PM EDT | 240.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 71 | 148.05% |
| TEAM240503C00245000 | 2024-04-26 9:50AM EDT | 245.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 237 | 155.47% |
| TEAM240503C00250000 | 2024-04-29 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 555 | 151.56% |
| TEAM240503C00255000 | 2024-04-26 9:30AM EDT | 255.00 | 2.18 | 0.00 | 0.60 | 0.00 | - | 2 | 12 | 215.04% |
| TEAM240503C00260000 | 2024-04-26 9:30AM EDT | 260.00 | 2.13 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 217.58% |
| TEAM240503C00265000 | 2024-04-25 3:21PM EDT | 265.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 171.88% |
| TEAM240503C00270000 | 2024-04-25 3:21PM EDT | 270.00 | 0.59 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 178.91% |
| TEAM240503C00285000 | 2024-04-11 1:03PM EDT | 285.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | - | 36 | 196.88% |
| TEAM240503C00295000 | 2024-04-25 3:39PM EDT | 295.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 107 | 107 | 50.00% |
| TEAM240503C00300000 | 2024-04-25 3:58PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 57 | 215.63% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240503P00120000 | 2024-04-26 11:16AM EDT | 120.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 22 | 206.25% |
| TEAM240503P00125000 | 2024-04-25 1:23PM EDT | 125.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 22 | 185.74% |
| TEAM240503P00130000 | 2024-04-25 3:13PM EDT | 130.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | - | 3 | 165.63% |
| TEAM240503P00131000 | 2024-04-26 9:40AM EDT | 131.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 161.72% |
| TEAM240503P00133000 | 2024-04-26 9:40AM EDT | 133.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 153.91% |
| TEAM240503P00135000 | 2024-04-26 9:43AM EDT | 135.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 102.34% |
| TEAM240503P00136000 | 2024-04-24 9:41AM EDT | 136.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 2 | 119.14% |
| TEAM240503P00139000 | 2024-04-24 11:34AM EDT | 139.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 2 | 112.89% |
| TEAM240503P00140000 | 2024-04-30 1:13PM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 247 | 109.38% |
| TEAM240503P00142000 | 2024-04-25 2:43PM EDT | 142.00 | 1.50 | 0.00 | 0.30 | 0.00 | - | - | 1 | 105.86% |
| TEAM240503P00145000 | 2024-05-01 9:43AM EDT | 145.00 | 0.10 | 0.00 | 0.15 | +0.03 | +42.86% | 10 | 113 | 85.94% |
| TEAM240503P00148000 | 2024-04-30 9:58AM EDT | 148.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 82.81% |
| TEAM240503P00149000 | 2024-04-30 9:47AM EDT | 149.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 7 | 79.69% |
| TEAM240503P00150000 | 2024-05-01 10:39AM EDT | 150.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 5 | 221 | 78.71% |
| TEAM240503P00155000 | 2024-05-01 9:46AM EDT | 155.00 | 0.45 | 0.25 | 0.40 | +0.15 | +50.00% | 15 | 436 | 72.85% |
| TEAM240503P00160000 | 2024-05-01 10:05AM EDT | 160.00 | 1.05 | 0.75 | 0.90 | +0.14 | +15.38% | 32 | 795 | 70.70% |
| TEAM240503P00165000 | 2024-05-01 10:04AM EDT | 165.00 | 2.50 | 1.80 | 1.90 | +0.65 | +35.14% | 34 | 1,524 | 68.80% |
| TEAM240503P00170000 | 2024-05-01 10:23AM EDT | 170.00 | 4.11 | 3.60 | 3.80 | +0.31 | +8.16% | 48 | 1,300 | 67.70% |
| TEAM240503P00172500 | 2024-05-01 10:40AM EDT | 172.50 | 5.30 | 4.90 | 5.20 | +1.40 | +35.90% | 122 | 254 | 68.43% |
| TEAM240503P00175000 | 2024-05-01 10:34AM EDT | 175.00 | 6.82 | 6.50 | 6.70 | +1.32 | +24.00% | 20 | 774 | 68.70% |
| TEAM240503P00177500 | 2024-05-01 9:34AM EDT | 177.50 | 7.80 | 8.00 | 8.40 | +1.00 | +14.71% | 1 | 214 | 65.97% |
| TEAM240503P00180000 | 2024-05-01 10:28AM EDT | 180.00 | 10.90 | 9.70 | 10.50 | +2.07 | +23.44% | 1 | 617 | 64.84% |
| TEAM240503P00182500 | 2024-05-01 10:46AM EDT | 182.50 | 12.27 | 11.90 | 12.60 | +1.77 | +16.86% | 10 | 154 | 65.82% |
| TEAM240503P00185000 | 2024-05-01 9:46AM EDT | 185.00 | 15.85 | 13.80 | 14.80 | +2.92 | +22.58% | 1 | 74 | 58.50% |
| TEAM240503P00187500 | 2024-04-30 3:51PM EDT | 187.50 | 14.50 | 16.10 | 17.30 | 0.00 | - | 1 | 69 | 60.35% |
| TEAM240503P00190000 | 2024-04-30 1:57PM EDT | 190.00 | 18.30 | 18.10 | 20.00 | 0.00 | - | 3 | 79 | 51.56% |
| TEAM240503P00192500 | 2024-04-30 12:49PM EDT | 192.50 | 21.45 | 20.80 | 22.70 | 0.00 | - | 3 | 409 | 77.15% |
| TEAM240503P00195000 | 2024-04-30 11:19AM EDT | 195.00 | 21.28 | 23.20 | 25.20 | 0.00 | - | 8 | 104 | 80.08% |
| TEAM240503P00197500 | 2024-04-29 11:14AM EDT | 197.50 | 20.00 | 25.60 | 28.20 | 0.00 | - | 10 | 56 | 99.41% |
| TEAM240503P00200000 | 2024-04-30 11:50AM EDT | 200.00 | 27.43 | 27.70 | 30.90 | 0.00 | - | 1 | 62 | 99.95% |
| TEAM240503P00202500 | 2024-04-26 2:36PM EDT | 202.50 | 24.05 | 30.50 | 33.80 | 0.00 | - | 2 | 21 | 125.34% |
| TEAM240503P00205000 | 2024-04-26 10:41AM EDT | 205.00 | 26.35 | 33.10 | 36.10 | 0.00 | - | 1 | 13 | 129.79% |
| TEAM240503P00207500 | 2024-04-25 3:13PM EDT | 207.50 | 18.50 | 35.20 | 38.80 | 0.00 | - | - | 2 | 131.06% |
| TEAM240503P00210000 | 2024-04-26 3:33PM EDT | 210.00 | 29.82 | 38.20 | 41.30 | 0.00 | - | 5 | 0 | 150.00% |
| TEAM240503P00215000 | 2024-04-15 1:28PM EDT | 215.00 | 24.20 | 43.10 | 46.20 | 0.00 | - | 1 | 0 | 157.81% |
| TEAM240503P00220000 | 2024-04-26 9:32AM EDT | 220.00 | 41.10 | 48.00 | 51.30 | 0.00 | - | 12 | 0 | 169.92% |
| TEAM240503P00230000 | 2024-04-24 9:48AM EDT | 230.00 | 31.64 | 58.00 | 60.90 | 0.00 | - | - | 0 | 179.49% |
© 2024 Yahoo. All rights reserved.