Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:23PM 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 | 20.10 | 22.70 | 0.00 | - | - | 1 | 119.78% |
| TEAM240503C00155000 | 2024-04-25 1:12PM EDT | 155.00 | 43.50 | 16.10 | 17.80 | 0.00 | - | - | 1 | 62.89% |
| TEAM240503C00160000 | 2024-05-01 10:11AM EDT | 160.00 | 10.60 | 12.10 | 12.60 | -7.60 | -41.76% | 2 | 38 | 64.75% |
| TEAM240503C00165000 | 2024-05-01 10:28AM EDT | 165.00 | 7.40 | 8.00 | 8.40 | -2.90 | -28.16% | 20 | 5 | 63.57% |
| TEAM240503C00170000 | 2024-05-01 11:17AM EDT | 170.00 | 4.70 | 4.80 | 5.10 | -2.70 | -36.49% | 37 | 60 | 64.31% |
| TEAM240503C00172500 | 2024-05-01 12:04PM EDT | 172.50 | 3.60 | 3.40 | 3.60 | -2.10 | -35.00% | 44 | 83 | 61.52% |
| TEAM240503C00175000 | 2024-05-01 12:08PM EDT | 175.00 | 2.50 | 2.55 | 2.70 | -1.20 | -32.17% | 83 | 464 | 64.06% |
| TEAM240503C00177500 | 2024-05-01 11:33AM EDT | 177.50 | 2.08 | 1.75 | 1.90 | -0.77 | -27.02% | 57 | 492 | 64.06% |
| TEAM240503C00180000 | 2024-05-01 11:32AM EDT | 180.00 | 1.45 | 1.15 | 1.30 | -0.85 | -36.96% | 183 | 965 | 64.06% |
| TEAM240503C00182500 | 2024-05-01 12:08PM EDT | 182.50 | 0.90 | 0.85 | 0.95 | -0.61 | -40.94% | 33 | 623 | 66.80% |
| TEAM240503C00185000 | 2024-05-01 11:28AM EDT | 185.00 | 0.65 | 0.50 | 0.65 | -0.77 | -54.23% | 27 | 510 | 66.60% |
| TEAM240503C00187500 | 2024-05-01 11:59AM EDT | 187.50 | 0.40 | 0.35 | 0.45 | -0.53 | -36.30% | 1 | 676 | 68.36% |
| TEAM240503C00190000 | 2024-05-01 12:00PM EDT | 190.00 | 0.27 | 0.20 | 0.30 | -0.23 | -45.10% | 63 | 169 | 68.56% |
| TEAM240503C00192500 | 2024-05-01 12:00PM EDT | 192.50 | 0.17 | 0.10 | 0.25 | -0.18 | -41.86% | 3 | 156 | 70.51% |
| TEAM240503C00195000 | 2024-05-01 10:12AM EDT | 195.00 | 0.05 | 0.05 | 0.35 | -0.30 | -85.71% | 1 | 39 | 78.71% |
| TEAM240503C00197500 | 2024-04-30 11:31AM EDT | 197.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 88.67% |
| TEAM240503C00200000 | 2024-05-01 10:31AM EDT | 200.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 4 | 289 | 81.45% |
| TEAM240503C00202500 | 2024-04-29 9:33AM EDT | 202.50 | 0.28 | 0.00 | 1.05 | 0.00 | - | 1 | 50 | 117.38% |
| TEAM240503C00205000 | 2024-04-30 11:24AM EDT | 205.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 25 | 530 | 121.39% |
| TEAM240503C00207500 | 2024-04-29 3:43PM EDT | 207.50 | 0.13 | 0.00 | 1.70 | 0.00 | - | 3 | 42 | 145.41% |
| TEAM240503C00210000 | 2024-04-30 1:23PM EDT | 210.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 260 | 86.72% |
| TEAM240503C00212500 | 2024-04-29 10:32AM EDT | 212.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 73 | 98.44% |
| TEAM240503C00215000 | 2024-04-30 9:58AM EDT | 215.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 561 | 130.08% |
| TEAM240503C00217500 | 2024-04-25 10:33AM EDT | 217.50 | 5.10 | 0.00 | 0.70 | 0.00 | - | 17 | 35 | 143.65% |
| TEAM240503C00220000 | 2024-04-26 3:28PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 128 | 103.91% |
| TEAM240503C00222500 | 2024-04-26 12:08PM EDT | 222.50 | 0.03 | 0.00 | 0.60 | 0.00 | - | 3 | 23 | 150.59% |
| TEAM240503C00225000 | 2024-04-26 11:59AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 110 | 112.50% |
| TEAM240503C00227500 | 2024-04-26 9:36AM EDT | 227.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 116.41% |
| TEAM240503C00230000 | 2024-05-01 11:58AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,023 | 120.31% |
| TEAM240503C00235000 | 2024-04-26 1:55PM EDT | 235.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 11 | 175.98% |
| TEAM240503C00240000 | 2024-04-29 2:32PM EDT | 240.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 71 | 146.09% |
| TEAM240503C00245000 | 2024-04-26 9:50AM EDT | 245.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 237 | 153.91% |
| TEAM240503C00250000 | 2024-04-29 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 555 | 150.00% |
| TEAM240503C00255000 | 2024-04-26 9:30AM EDT | 255.00 | 2.18 | 0.00 | 0.60 | 0.00 | - | 2 | 12 | 212.70% |
| TEAM240503C00260000 | 2024-04-26 9:30AM EDT | 260.00 | 2.13 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 215.23% |
| TEAM240503C00265000 | 2024-04-25 3:21PM EDT | 265.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 170.31% |
| TEAM240503C00270000 | 2024-04-25 3:21PM EDT | 270.00 | 0.59 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 176.56% |
| TEAM240503C00285000 | 2024-04-11 1:03PM EDT | 285.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | - | 36 | 195.31% |
| 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 | 212.50% |
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 | 208.59% |
| TEAM240503P00125000 | 2024-04-25 1:23PM EDT | 125.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 22 | 187.89% |
| TEAM240503P00130000 | 2024-04-25 3:13PM EDT | 130.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | - | 3 | 167.97% |
| TEAM240503P00131000 | 2024-04-26 9:40AM EDT | 131.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 164.06% |
| TEAM240503P00133000 | 2024-04-26 9:40AM EDT | 133.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 156.25% |
| TEAM240503P00135000 | 2024-04-26 9:43AM EDT | 135.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 104.69% |
| TEAM240503P00136000 | 2024-04-24 9:41AM EDT | 136.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 2 | 101.56% |
| TEAM240503P00139000 | 2024-04-24 11:34AM EDT | 139.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 92.97% |
| TEAM240503P00140000 | 2024-04-30 1:13PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 247 | 89.84% |
| TEAM240503P00142000 | 2024-04-25 2:43PM EDT | 142.00 | 1.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 84.38% |
| TEAM240503P00145000 | 2024-05-01 9:43AM EDT | 145.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 10 | 113 | 83.20% |
| TEAM240503P00148000 | 2024-04-30 9:58AM EDT | 148.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 78.52% |
| TEAM240503P00149000 | 2024-04-30 9:47AM EDT | 149.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 78.91% |
| TEAM240503P00150000 | 2024-05-01 10:39AM EDT | 150.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 50 | 221 | 78.71% |
| TEAM240503P00155000 | 2024-05-01 11:28AM EDT | 155.00 | 0.26 | 0.20 | 0.35 | -0.04 | -13.33% | 20 | 436 | 72.85% |
| TEAM240503P00160000 | 2024-05-01 11:34AM EDT | 160.00 | 0.60 | 0.55 | 0.70 | -0.31 | -34.07% | 46 | 795 | 67.97% |
| TEAM240503P00165000 | 2024-05-01 11:22AM EDT | 165.00 | 1.70 | 1.35 | 1.50 | -0.15 | -8.11% | 38 | 1,524 | 64.50% |
| TEAM240503P00170000 | 2024-05-01 11:58AM EDT | 170.00 | 3.30 | 3.00 | 3.20 | -0.50 | -13.16% | 58 | 1,300 | 63.82% |
| TEAM240503P00172500 | 2024-05-01 11:40AM EDT | 172.50 | 4.60 | 4.30 | 4.50 | +0.70 | +17.95% | 136 | 254 | 65.06% |
| TEAM240503P00175000 | 2024-05-01 11:41AM EDT | 175.00 | 5.70 | 5.70 | 6.00 | +0.20 | +3.64% | 28 | 774 | 64.80% |
| TEAM240503P00177500 | 2024-04-30 3:12PM EDT | 177.50 | 7.80 | 7.40 | 7.80 | +1.00 | +14.71% | 1 | 214 | 65.82% |
| TEAM240503P00180000 | 2024-05-01 10:30AM EDT | 180.00 | 10.85 | 9.30 | 9.70 | +2.02 | +22.88% | 2 | 617 | 66.09% |
| TEAM240503P00182500 | 2024-05-01 11:43AM EDT | 182.50 | 11.90 | 11.30 | 12.30 | +1.40 | +13.33% | 11 | 154 | 72.22% |
| TEAM240503P00185000 | 2024-05-01 9:46AM EDT | 185.00 | 15.85 | 13.40 | 14.10 | +2.92 | +22.58% | 1 | 74 | 66.46% |
| TEAM240503P00187500 | 2024-04-30 3:51PM EDT | 187.50 | 14.50 | 15.70 | 16.90 | 0.00 | - | 1 | 69 | 76.56% |
| TEAM240503P00190000 | 2024-04-30 1:57PM EDT | 190.00 | 18.30 | 18.20 | 19.20 | 0.00 | - | 3 | 79 | 81.01% |
| TEAM240503P00192500 | 2024-04-30 12:49PM EDT | 192.50 | 21.45 | 20.60 | 21.80 | 0.00 | - | 3 | 409 | 88.67% |
| TEAM240503P00195000 | 2024-04-30 11:19AM EDT | 195.00 | 21.28 | 22.70 | 25.10 | 0.00 | - | 8 | 104 | 104.10% |
| TEAM240503P00197500 | 2024-04-29 11:14AM EDT | 197.50 | 20.00 | 25.50 | 27.40 | 0.00 | - | 10 | 56 | 113.57% |
| TEAM240503P00200000 | 2024-04-30 11:50AM EDT | 200.00 | 27.43 | 27.20 | 29.50 | 0.00 | - | 1 | 62 | 88.67% |
| TEAM240503P00202500 | 2024-04-26 2:36PM EDT | 202.50 | 24.05 | 29.50 | 32.20 | 0.00 | - | 2 | 21 | 94.73% |
| TEAM240503P00205000 | 2024-04-26 10:41AM EDT | 205.00 | 26.35 | 32.00 | 34.80 | 0.00 | - | 1 | 13 | 104.88% |
| TEAM240503P00207500 | 2024-04-25 3:13PM EDT | 207.50 | 18.50 | 34.80 | 37.40 | 0.00 | - | - | 2 | 124.71% |
| TEAM240503P00210000 | 2024-04-26 3:33PM EDT | 210.00 | 29.82 | 37.30 | 40.00 | 0.00 | - | 5 | 0 | 133.79% |
| TEAM240503P00215000 | 2024-04-15 1:28PM EDT | 215.00 | 24.20 | 42.10 | 45.00 | 0.00 | - | 1 | 0 | 139.45% |
| TEAM240503P00220000 | 2024-04-26 9:32AM EDT | 220.00 | 41.10 | 46.90 | 49.80 | 0.00 | - | 12 | 0 | 132.62% |
| TEAM240503P00230000 | 2024-04-24 9:48AM EDT | 230.00 | 31.64 | 57.20 | 60.00 | 0.00 | - | - | 0 | 175.98% |
© 2024 Yahoo. All rights reserved.