Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240531C00145000 | 2024-04-30 11:54AM EDT | 145.00 | 29.15 | 37.00 | 41.00 | +29.15 | - | - | 1 | 52.49% |
| TEAM240531C00160000 | 2024-04-15 11:54AM EDT | 160.00 | 44.10 | 22.70 | 26.00 | 0.00 | - | - | 1 | 54.90% |
| TEAM240531C00165000 | 2024-04-29 11:56AM EDT | 165.00 | 16.40 | 19.90 | 22.60 | 0.00 | - | 5 | 6 | 57.93% |
| TEAM240531C00170000 | 2024-05-01 11:19AM EDT | 170.00 | 8.70 | 15.30 | 16.50 | +8.70 | - | - | 2 | 41.66% |
| TEAM240531C00175000 | 2024-05-02 9:32AM EDT | 175.00 | 11.50 | 12.30 | 13.50 | 0.00 | - | 2 | 39 | 44.12% |
| TEAM240531C00180000 | 2024-05-03 3:51PM EDT | 180.00 | 9.00 | 9.10 | 10.50 | -1.95 | -17.81% | 1 | 57 | 43.76% |
| TEAM240531C00185000 | 2024-05-03 3:36PM EDT | 185.00 | 6.10 | 6.50 | 8.40 | -2.40 | -28.24% | 3 | 6 | 45.64% |
| TEAM240531C00190000 | 2024-05-03 12:46PM EDT | 190.00 | 4.61 | 4.40 | 4.80 | -0.84 | -15.41% | 33 | 13 | 37.55% |
| TEAM240531C00195000 | 2024-05-02 12:50PM EDT | 195.00 | 4.00 | 2.90 | 3.20 | 0.00 | - | 3 | 23 | 37.04% |
| TEAM240531C00200000 | 2024-05-03 1:44PM EDT | 200.00 | 1.85 | 1.90 | 2.15 | -0.80 | -30.19% | 2 | 12 | 37.33% |
| TEAM240531C00205000 | 2024-05-02 1:10PM EDT | 205.00 | 2.25 | 1.20 | 1.45 | 0.00 | - | 2 | 17 | 37.95% |
| TEAM240531C00210000 | 2024-05-02 9:51AM EDT | 210.00 | 0.68 | 0.75 | 1.45 | 0.00 | - | 1 | 6 | 43.30% |
| TEAM240531C00215000 | 2024-05-03 3:51PM EDT | 215.00 | 0.60 | 0.45 | 1.55 | +0.60 | - | 2 | 34 | 49.28% |
| TEAM240531C00220000 | 2024-05-02 10:56AM EDT | 220.00 | 0.10 | 0.30 | 0.95 | 0.00 | - | 1 | 27 | 47.58% |
| TEAM240531C00225000 | 2024-05-01 9:51AM EDT | 225.00 | 0.25 | 0.10 | 2.60 | 0.00 | - | 1 | 52 | 56.59% |
| TEAM240531C00230000 | 2024-04-26 12:51PM EDT | 230.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | 50 | 50 | 50.24% |
| TEAM240531C00245000 | 2024-04-26 12:14PM EDT | 245.00 | 0.36 | 0.00 | 1.90 | 0.00 | - | 2 | 3 | 67.36% |
| TEAM240531C00250000 | 2024-04-26 10:02AM EDT | 250.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 25 | 73.14% |
| TEAM240531C00255000 | 2024-04-24 2:00PM EDT | 255.00 | 1.73 | 0.00 | 2.15 | 0.00 | - | - | 37 | 76.27% |
| TEAM240531C00270000 | 2024-05-02 11:32AM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 37 | 86.13% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240531P00145000 | 2024-04-30 10:38AM EDT | 145.00 | 0.65 | 0.00 | 0.60 | +0.65 | - | - | 15 | 54.98% |
| TEAM240531P00150000 | 2024-05-02 1:07PM EDT | 150.00 | 0.30 | 0.10 | 0.80 | 0.00 | - | 2 | 120 | 51.83% |
| TEAM240531P00155000 | 2024-05-03 2:10PM EDT | 155.00 | 0.45 | 0.45 | 0.50 | -0.25 | -35.71% | 5 | 18 | 40.43% |
| TEAM240531P00160000 | 2024-05-02 1:37PM EDT | 160.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 5 | 57 | 39.14% |
| TEAM240531P00165000 | 2024-05-03 1:35PM EDT | 165.00 | 1.45 | 1.25 | 1.40 | +0.10 | +7.41% | 1 | 33 | 37.87% |
| TEAM240531P00170000 | 2024-05-03 11:07AM EDT | 170.00 | 2.35 | 1.95 | 2.30 | +0.22 | +10.33% | 4 | 16 | 37.09% |
| TEAM240531P00175000 | 2024-04-29 2:44PM EDT | 175.00 | 6.90 | 3.30 | 3.70 | 0.00 | - | 1 | 5 | 36.88% |
| TEAM240531P00180000 | 2024-05-03 3:22PM EDT | 180.00 | 5.59 | 5.00 | 5.50 | +0.63 | +12.70% | 5 | 14 | 36.13% |
| TEAM240531P00185000 | 2024-05-03 10:34AM EDT | 185.00 | 7.40 | 7.10 | 7.80 | -0.20 | -2.63% | 8 | 17 | 35.21% |
| TEAM240531P00190000 | 2024-05-03 3:34PM EDT | 190.00 | 11.40 | 10.10 | 10.80 | -7.03 | -38.14% | 2 | 26 | 35.03% |
| TEAM240531P00195000 | 2024-04-26 2:52PM EDT | 195.00 | 18.30 | 12.70 | 15.60 | 0.00 | - | 2 | 1 | 42.31% |
| TEAM240531P00200000 | 2024-05-03 3:15PM EDT | 200.00 | 18.70 | 16.50 | 18.80 | +18.70 | - | 2 | 0 | 38.50% |
| TEAM240531P00210000 | 2024-04-26 9:49AM EDT | 210.00 | 34.92 | 25.80 | 28.90 | 0.00 | - | 2 | 2 | 51.23% |
| TEAM240531P00225000 | 2024-04-15 11:10AM EDT | 225.00 | 30.40 | 39.60 | 43.60 | 0.00 | - | - | 1 | 64.18% |
© 2024 Yahoo. All rights reserved.