Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240510C00150000 | 2024-04-26 9:36AM EDT | 150.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TEAM240510C00160000 | 2024-05-02 10:25AM EDT | 160.00 | 19.81 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TEAM240510C00170000 | 2024-05-02 2:14PM EDT | 170.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 19 | 78 | 0.00% |
| TEAM240510C00172500 | 2024-05-02 2:14PM EDT | 172.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 8 | 109 | 0.00% |
| TEAM240510C00175000 | 2024-05-02 1:48PM EDT | 175.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 43 | 76 | 0.00% |
| TEAM240510C00177500 | 2024-05-02 12:00PM EDT | 177.50 | 7.82 | 0.00 | 0.00 | 0.00 | - | 117 | 203 | 0.00% |
| TEAM240510C00180000 | 2024-05-02 1:13PM EDT | 180.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 63 | 619 | 0.00% |
| TEAM240510C00182500 | 2024-05-02 2:56PM EDT | 182.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 37 | 67 | 0.00% |
| TEAM240510C00185000 | 2024-05-02 3:52PM EDT | 185.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 67 | 146 | 1.56% |
| TEAM240510C00187500 | 2024-05-02 3:51PM EDT | 187.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 44 | 60 | 3.13% |
| TEAM240510C00190000 | 2024-05-02 3:51PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 114 | 140 | 6.25% |
| TEAM240510C00192500 | 2024-05-02 1:44PM EDT | 192.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 6.25% |
| TEAM240510C00195000 | 2024-05-02 3:49PM EDT | 195.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 61 | 47 | 12.50% |
| TEAM240510C00197500 | 2024-05-02 1:25PM EDT | 197.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 12.50% |
| TEAM240510C00200000 | 2024-05-02 1:06PM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 122 | 12.50% |
| TEAM240510C00202500 | 2024-05-01 3:23PM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| TEAM240510C00205000 | 2024-05-02 2:48PM EDT | 205.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 12.50% |
| TEAM240510C00207500 | 2024-04-29 11:07AM EDT | 207.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| TEAM240510C00210000 | 2024-04-26 2:28PM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 25.00% |
| TEAM240510C00215000 | 2024-04-30 10:38AM EDT | 215.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| TEAM240510C00220000 | 2024-05-02 10:59AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| TEAM240510C00225000 | 2024-04-26 9:39AM EDT | 225.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| TEAM240510C00230000 | 2024-05-02 11:15AM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 1,069 | 25.00% |
| TEAM240510C00235000 | 2024-04-29 9:33AM EDT | 235.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| TEAM240510C00240000 | 2024-04-25 3:55PM EDT | 240.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 50.00% |
| TEAM240510C00245000 | 2024-04-25 3:56PM EDT | 245.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 50.00% |
| TEAM240510C00250000 | 2024-04-29 9:51AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| TEAM240510C00260000 | 2024-04-02 12:54PM EDT | 260.00 | 1.36 | 0.00 | 1.50 | 0.00 | - | - | 1 | 136.13% |
| TEAM240510C00265000 | 2024-04-11 3:25PM EDT | 265.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TEAM240510C00275000 | 2024-04-23 10:21AM EDT | 275.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TEAM240510C00290000 | 2024-04-19 2:10PM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240510P00120000 | 2024-04-26 12:09PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| TEAM240510P00140000 | 2024-04-26 10:26AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| TEAM240510P00145000 | 2024-04-01 10:38AM EDT | 145.00 | 1.03 | 0.10 | 0.45 | 0.00 | - | - | 5 | 86.91% |
| TEAM240510P00150000 | 2024-05-01 3:43PM EDT | 150.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 70 | 76 | 25.00% |
| TEAM240510P00155000 | 2024-05-02 2:59PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 59 | 25.00% |
| TEAM240510P00160000 | 2024-05-02 3:52PM EDT | 160.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 65 | 25.00% |
| TEAM240510P00165000 | 2024-05-02 2:34PM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 18 | 195 | 12.50% |
| TEAM240510P00170000 | 2024-05-02 3:50PM EDT | 170.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 70 | 818 | 12.50% |
| TEAM240510P00172500 | 2024-05-02 2:47PM EDT | 172.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 30 | 193 | 12.50% |
| TEAM240510P00175000 | 2024-05-02 3:36PM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 67 | 154 | 6.25% |
| TEAM240510P00177500 | 2024-05-02 3:00PM EDT | 177.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 68 | 64 | 6.25% |
| TEAM240510P00180000 | 2024-05-02 3:54PM EDT | 180.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 83 | 102 | 3.13% |
| TEAM240510P00182500 | 2024-05-02 3:59PM EDT | 182.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 100 | 90 | 1.56% |
| TEAM240510P00185000 | 2024-05-02 3:51PM EDT | 185.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 87 | 90 | 0.00% |
| TEAM240510P00187500 | 2024-05-02 3:13PM EDT | 187.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 36 | 34 | 0.00% |
| TEAM240510P00190000 | 2024-05-02 3:13PM EDT | 190.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 0.00% |
| TEAM240510P00192500 | 2024-04-26 1:43PM EDT | 192.50 | 14.24 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| TEAM240510P00195000 | 2024-05-02 10:59AM EDT | 195.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 9 | 38 | 0.00% |
| TEAM240510P00197500 | 2024-05-01 3:52PM EDT | 197.50 | 24.09 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| TEAM240510P00200000 | 2024-05-02 3:00PM EDT | 200.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| TEAM240510P00205000 | 2024-05-01 12:57PM EDT | 205.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TEAM240510P00210000 | 2024-04-26 1:31PM EDT | 210.00 | 29.59 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TEAM240510P00215000 | 2024-04-26 9:37AM EDT | 215.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TEAM240510P00230000 | 2024-04-29 10:13AM EDT | 230.00 | 52.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TEAM240510P00250000 | 2024-04-26 9:46AM EDT | 250.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.