Atlassian Corporation (TEAM)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240517C00110000 | 2024-03-11 3:26PM EDT | 110.00 | 107.40 | 93.80 | 97.10 | 0.00 | - | 1 | 1 | 434.18% |
| TEAM240517C00120000 | 2024-05-02 10:13AM EDT | 120.00 | 58.00 | 62.00 | 65.90 | +5.00 | +9.43% | 2 | 3 | 108.50% |
| TEAM240517C00155000 | 2024-05-01 9:52AM EDT | 155.00 | 15.68 | 27.60 | 31.10 | 0.00 | - | 11 | 20 | 58.67% |
| TEAM240517C00160000 | 2024-05-01 9:46AM EDT | 160.00 | 12.90 | 23.20 | 25.40 | 0.00 | - | 2 | 14 | 64.33% |
| TEAM240517C00165000 | 2024-05-01 9:51AM EDT | 165.00 | 8.70 | 18.80 | 21.70 | 0.00 | - | 1 | 8 | 52.64% |
| TEAM240517C00170000 | 2024-05-02 1:35PM EDT | 170.00 | 16.41 | 14.10 | 17.50 | +7.51 | +84.38% | 3 | 134 | 62.23% |
| TEAM240517C00172500 | 2024-05-02 12:00PM EDT | 172.50 | 12.50 | 12.70 | 14.80 | +4.70 | +60.26% | 61 | 506 | 54.54% |
| TEAM240517C00175000 | 2024-05-02 2:56PM EDT | 175.00 | 12.50 | 10.70 | 11.40 | +6.37 | +103.92% | 54 | 203 | 41.49% |
| TEAM240517C00177500 | 2024-05-02 12:47PM EDT | 177.50 | 10.00 | 7.30 | 9.70 | +5.10 | +104.08% | 8 | 271 | 41.21% |
| TEAM240517C00180000 | 2024-05-02 2:53PM EDT | 180.00 | 8.80 | 7.50 | 8.00 | +4.80 | +120.00% | 71 | 303 | 39.93% |
| TEAM240517C00182500 | 2024-05-02 3:05PM EDT | 182.50 | 7.30 | 6.20 | 6.50 | +3.80 | +108.57% | 51 | 93 | 39.00% |
| TEAM240517C00185000 | 2024-05-02 3:22PM EDT | 185.00 | 6.25 | 5.00 | 5.30 | +3.65 | +140.38% | 17 | 98 | 38.97% |
| TEAM240517C00187500 | 2024-05-02 3:35PM EDT | 187.50 | 4.60 | 3.90 | 4.20 | +3.15 | +217.24% | 12 | 1,233 | 38.53% |
| TEAM240517C00190000 | 2024-05-02 3:45PM EDT | 190.00 | 3.30 | 3.00 | 3.40 | +2.00 | +153.85% | 30 | 116 | 39.04% |
| TEAM240517C00192500 | 2024-05-02 12:50PM EDT | 192.50 | 2.90 | 1.95 | 5.00 | +1.82 | +168.52% | 3 | 62 | 55.80% |
| TEAM240517C00195000 | 2024-05-02 3:53PM EDT | 195.00 | 2.05 | 1.70 | 2.00 | +1.00 | +95.24% | 20 | 121 | 38.53% |
| TEAM240517C00197500 | 2024-05-02 11:29AM EDT | 197.50 | 1.12 | 1.30 | 1.50 | -0.08 | -6.67% | 1 | 90 | 38.36% |
| TEAM240517C00200000 | 2024-05-02 3:58PM EDT | 200.00 | 1.10 | 1.00 | 1.15 | +0.40 | +57.14% | 89 | 404 | 38.67% |
| TEAM240517C00202500 | 2024-05-02 10:34AM EDT | 202.50 | 0.50 | 0.75 | 0.90 | -0.75 | -60.00% | 4 | 26 | 39.31% |
| TEAM240517C00205000 | 2024-05-02 3:01PM EDT | 205.00 | 0.85 | 0.45 | 0.70 | +0.61 | +254.17% | 18 | 138 | 39.87% |
| TEAM240517C00207500 | 2024-04-29 11:22AM EDT | 207.50 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 7 | 40.55% |
| TEAM240517C00210000 | 2024-05-02 3:00PM EDT | 210.00 | 0.43 | 0.25 | 0.45 | +0.33 | +330.00% | 13 | 423 | 41.58% |
| TEAM240517C00212500 | 2024-05-01 11:20AM EDT | 212.50 | 0.12 | 0.10 | 0.80 | 0.00 | - | 1 | 8 | 50.66% |
| TEAM240517C00215000 | 2024-05-01 11:22AM EDT | 215.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 20 | 12 | 52.78% |
| TEAM240517C00217500 | 2024-04-25 9:40AM EDT | 217.50 | 5.20 | 0.05 | 1.50 | 0.00 | - | - | 2 | 56.06% |
| TEAM240517C00220000 | 2024-05-02 9:33AM EDT | 220.00 | 0.79 | 0.05 | 0.80 | +0.56 | +243.48% | 3 | 954 | 51.71% |
| TEAM240517C00225000 | 2024-05-02 9:36AM EDT | 225.00 | 0.74 | 0.00 | 1.15 | +0.51 | +221.74% | 2 | 61 | 60.25% |
| TEAM240517C00230000 | 2024-05-01 3:01PM EDT | 230.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 668 | 48.83% |
| TEAM240517C00235000 | 2024-04-30 10:15AM EDT | 235.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 52.73% |
| TEAM240517C00240000 | 2024-05-01 3:01PM EDT | 240.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 150 | 78.66% |
| TEAM240517C00245000 | 2024-04-29 10:53AM EDT | 245.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 83.30% |
| TEAM240517C00250000 | 2024-04-29 10:26AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 340 | 58.59% |
| TEAM240517C00255000 | 2024-04-26 11:24AM EDT | 255.00 | 1.06 | 0.00 | 1.50 | 0.00 | - | 1 | 38 | 92.09% |
| TEAM240517C00260000 | 2024-04-29 2:45PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 353 | 25.00% |
| TEAM240517C00265000 | 2024-04-26 1:44PM EDT | 265.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 4 | 9 | 100.34% |
| TEAM240517C00270000 | 2024-04-29 1:48PM EDT | 270.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 30 | 74.41% |
| TEAM240517C00280000 | 2024-04-26 1:28PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 71.88% |
| TEAM240517C00290000 | 2024-05-02 12:44PM EDT | 290.00 | 0.05 | 0.00 | 1.15 | -0.65 | -92.86% | 2 | 5 | 113.82% |
| TEAM240517C00300000 | 2024-04-26 1:04PM EDT | 300.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 12 | 31 | 133.89% |
| TEAM240517C00320000 | 2024-04-25 3:37PM EDT | 320.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 135 | 334 | 91.41% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240517P00120000 | 2024-04-30 3:30PM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 17 | 88.28% |
| TEAM240517P00125000 | 2024-04-01 2:47PM EDT | 125.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | 4 | 255 | 125.20% |
| TEAM240517P00130000 | 2024-04-23 12:44PM EDT | 130.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 3 | 23 | 102.39% |
| TEAM240517P00135000 | 2024-04-26 12:25PM EDT | 135.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 15 | 20 | 93.07% |
| TEAM240517P00140000 | 2024-04-30 1:23PM EDT | 140.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 12 | 51 | 82.72% |
| TEAM240517P00145000 | 2024-04-30 12:40PM EDT | 145.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 15 | 30 | 56.93% |
| TEAM240517P00150000 | 2024-05-02 2:34PM EDT | 150.00 | 0.10 | 0.05 | 0.30 | -0.40 | -80.00% | 12 | 257 | 54.79% |
| TEAM240517P00155000 | 2024-05-02 2:33PM EDT | 155.00 | 0.20 | 0.05 | 0.55 | -0.80 | -80.00% | 8 | 617 | 53.71% |
| TEAM240517P00160000 | 2024-05-02 3:47PM EDT | 160.00 | 0.35 | 0.30 | 0.45 | -0.95 | -73.08% | 43 | 1,678 | 43.51% |
| TEAM240517P00165000 | 2024-05-02 3:43PM EDT | 165.00 | 0.63 | 0.60 | 0.75 | -1.67 | -72.61% | 81 | 1,226 | 40.72% |
| TEAM240517P00170000 | 2024-05-02 3:43PM EDT | 170.00 | 1.18 | 1.15 | 1.30 | -3.52 | -74.89% | 73 | 464 | 38.50% |
| TEAM240517P00172500 | 2024-05-02 2:03PM EDT | 172.50 | 1.36 | 1.60 | 1.80 | -4.64 | -77.33% | 14 | 289 | 38.36% |
| TEAM240517P00175000 | 2024-05-02 3:32PM EDT | 175.00 | 2.00 | 2.15 | 2.35 | -3.90 | -66.10% | 24 | 1,304 | 37.55% |
| TEAM240517P00177500 | 2024-05-02 11:43AM EDT | 177.50 | 3.58 | 2.75 | 3.10 | -5.52 | -60.66% | 13 | 127 | 37.24% |
| TEAM240517P00180000 | 2024-05-02 2:13PM EDT | 180.00 | 3.20 | 3.70 | 4.00 | -5.90 | -64.84% | 14 | 1,058 | 36.88% |
| TEAM240517P00182500 | 2024-05-02 2:33PM EDT | 182.50 | 4.32 | 4.80 | 5.10 | -5.98 | -58.06% | 8 | 94 | 36.71% |
| TEAM240517P00185000 | 2024-05-02 1:25PM EDT | 185.00 | 5.40 | 6.00 | 6.40 | -9.50 | -63.76% | 5 | 268 | 36.69% |
| TEAM240517P00187500 | 2024-05-02 2:33PM EDT | 187.50 | 6.57 | 7.50 | 7.90 | -13.03 | -66.48% | 4 | 87 | 36.85% |
| TEAM240517P00190000 | 2024-05-02 2:28PM EDT | 190.00 | 8.15 | 8.90 | 9.60 | -8.50 | -51.05% | 16 | 262 | 37.29% |
| TEAM240517P00192500 | 2024-04-29 10:59AM EDT | 192.50 | 17.00 | 10.60 | 12.60 | 0.00 | - | 2 | 38 | 46.29% |
| TEAM240517P00195000 | 2024-05-02 2:45PM EDT | 195.00 | 12.00 | 11.80 | 13.70 | -10.92 | -47.64% | 3 | 259 | 40.60% |
| TEAM240517P00197500 | 2024-05-01 10:01AM EDT | 197.50 | 29.15 | 14.20 | 16.30 | 0.00 | - | 5 | 172 | 45.92% |
| TEAM240517P00200000 | 2024-05-02 2:37PM EDT | 200.00 | 15.62 | 15.70 | 18.00 | -10.38 | -39.92% | 14 | 162 | 42.82% |
| TEAM240517P00202500 | 2024-04-26 3:49PM EDT | 202.50 | 24.30 | 17.30 | 20.00 | 0.00 | - | 5 | 23 | 41.14% |
| TEAM240517P00205000 | 2024-05-01 9:42AM EDT | 205.00 | 35.05 | 20.10 | 23.60 | 0.00 | - | - | 17 | 56.40% |
| TEAM240517P00207500 | 2024-04-25 3:42PM EDT | 207.50 | 19.30 | 22.30 | 25.90 | 0.00 | - | - | 10 | 58.15% |
| TEAM240517P00210000 | 2024-05-02 2:52PM EDT | 210.00 | 24.30 | 24.60 | 28.50 | -14.33 | -37.10% | 9 | 269 | 62.79% |
| TEAM240517P00212500 | 2024-04-29 12:59PM EDT | 212.50 | 34.76 | 26.90 | 30.50 | 0.00 | - | 1 | 1 | 60.72% |
| TEAM240517P00215000 | 2024-04-25 3:06PM EDT | 215.00 | 23.90 | 29.40 | 33.50 | 0.00 | - | - | 0 | 69.70% |
| TEAM240517P00217500 | 2024-04-25 11:06AM EDT | 217.50 | 26.57 | 31.90 | 35.50 | 0.00 | - | - | 0 | 67.16% |
| TEAM240517P00220000 | 2024-04-26 11:16AM EDT | 220.00 | 40.70 | 34.30 | 38.20 | 0.00 | - | 3 | 0 | 72.73% |
| TEAM240517P00230000 | 2024-04-26 9:40AM EDT | 230.00 | 53.30 | 44.30 | 48.30 | 0.00 | - | 26 | 2 | 85.94% |
| TEAM240517P00240000 | 2024-04-25 1:23PM EDT | 240.00 | 44.70 | 54.30 | 58.60 | 0.00 | - | 2 | 0 | 100.98% |
© 2024 Yahoo. All rights reserved.