Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240621C00085000 | 2024-02-09 11:49AM EDT | 85.00 | 134.14 | 123.80 | 127.20 | 0.00 | - | 3 | 2 | 368.41% |
| TEAM240621C00090000 | 2023-11-22 12:29PM EDT | 90.00 | 96.74 | 152.40 | 155.10 | 0.00 | - | 1 | 4 | 637.57% |
| TEAM240621C00095000 | 2023-08-28 2:38PM EDT | 95.00 | 103.80 | 107.90 | 111.30 | 0.00 | - | - | 2 | 285.77% |
| TEAM240621C00100000 | 2023-09-22 10:50AM EDT | 100.00 | 103.20 | 93.20 | 95.30 | 0.00 | - | - | 1 | 196.50% |
| TEAM240621C00105000 | 2023-08-29 2:38PM EDT | 105.00 | 103.20 | 98.70 | 100.40 | 0.00 | - | 1 | 4 | 254.30% |
| TEAM240621C00110000 | 2023-08-18 10:14AM EDT | 110.00 | 86.00 | 100.10 | 102.50 | 0.00 | - | 1 | 1 | 281.68% |
| TEAM240621C00115000 | 2023-08-24 9:42AM EDT | 115.00 | 86.00 | 88.40 | 91.70 | 0.00 | - | 1 | 2 | 229.44% |
| TEAM240621C00120000 | 2023-08-22 3:50PM EDT | 120.00 | 82.80 | 80.80 | 81.60 | 0.00 | - | 1 | 4 | 194.31% |
| TEAM240621C00125000 | 2023-11-22 4:55PM EDT | 125.00 | 63.90 | 118.90 | 121.40 | 0.00 | - | - | 1 | 431.96% |
| TEAM240621C00130000 | 2024-02-06 3:22PM EDT | 130.00 | 82.70 | 74.40 | 77.50 | 0.00 | - | 1 | 2 | 196.63% |
| TEAM240621C00135000 | 2023-08-29 10:38AM EDT | 135.00 | 76.60 | 74.00 | 76.80 | 0.00 | - | 1 | 6 | 207.26% |
| TEAM240621C00140000 | 2024-05-02 11:15AM EDT | 140.00 | 42.25 | 43.40 | 47.00 | -14.49 | -25.54% | 3 | 13 | 57.59% |
| TEAM240621C00145000 | 2024-03-28 2:08PM EDT | 145.00 | 53.50 | 35.90 | 38.00 | 0.00 | - | 5 | 19 | 0.00% |
| TEAM240621C00150000 | 2024-05-01 3:06PM EDT | 150.00 | 30.50 | 33.80 | 37.20 | 0.00 | - | 5 | 17 | 60.13% |
| TEAM240621C00155000 | 2024-03-21 3:31PM EDT | 155.00 | 48.40 | 40.90 | 43.50 | 0.00 | - | 1 | 3 | 102.53% |
| TEAM240621C00160000 | 2024-05-01 3:10PM EDT | 160.00 | 28.66 | 25.20 | 28.20 | +4.46 | +18.43% | 30 | 34 | 52.28% |
| TEAM240621C00165000 | 2024-05-01 3:08PM EDT | 165.00 | 18.40 | 21.50 | 25.40 | 0.00 | - | 1 | 37 | 55.50% |
| TEAM240621C00170000 | 2024-05-02 11:41AM EDT | 170.00 | 20.66 | 16.60 | 19.30 | +8.16 | +65.28% | 35 | 72 | 43.16% |
| TEAM240621C00175000 | 2024-05-02 11:08AM EDT | 175.00 | 13.58 | 13.60 | 15.90 | +4.63 | +51.73% | 6 | 85 | 42.00% |
| TEAM240621C00180000 | 2024-05-02 3:59PM EDT | 180.00 | 12.60 | 12.40 | 12.80 | +4.80 | +61.54% | 67 | 215 | 40.77% |
| TEAM240621C00185000 | 2024-05-02 3:30PM EDT | 185.00 | 10.87 | 9.80 | 10.10 | +4.47 | +69.84% | 21 | 133 | 39.76% |
| TEAM240621C00190000 | 2024-05-02 3:30PM EDT | 190.00 | 8.52 | 7.70 | 8.00 | +3.82 | +81.28% | 16 | 60 | 39.64% |
| TEAM240621C00195000 | 2024-05-02 3:29PM EDT | 195.00 | 6.60 | 5.80 | 6.20 | +2.60 | +65.00% | 11 | 195 | 39.36% |
| TEAM240621C00200000 | 2024-05-02 3:54PM EDT | 200.00 | 4.60 | 4.40 | 4.70 | +1.40 | +43.75% | 31 | 286 | 39.00% |
| TEAM240621C00210000 | 2024-05-02 3:54PM EDT | 210.00 | 2.60 | 2.40 | 2.65 | +1.45 | +126.09% | 35 | 211 | 38.86% |
| TEAM240621C00220000 | 2024-05-02 2:38PM EDT | 220.00 | 1.49 | 1.25 | 1.50 | +0.89 | +148.33% | 13 | 337 | 39.37% |
| TEAM240621C00230000 | 2024-05-01 10:48AM EDT | 230.00 | 0.75 | 0.70 | 0.90 | +0.36 | +92.31% | 1 | 272 | 40.60% |
| TEAM240621C00240000 | 2024-05-01 3:01PM EDT | 240.00 | 0.45 | 0.15 | 0.70 | 0.00 | - | 10 | 903 | 43.87% |
| TEAM240621C00250000 | 2024-05-02 12:51PM EDT | 250.00 | 0.22 | 0.25 | 0.50 | +0.03 | +15.79% | 1 | 718 | 46.00% |
| TEAM240621C00260000 | 2024-05-02 11:20AM EDT | 260.00 | 0.20 | 0.00 | 0.40 | -0.05 | -20.00% | 1 | 301 | 48.73% |
| TEAM240621C00270000 | 2024-05-02 3:38PM EDT | 270.00 | 0.15 | 0.00 | 0.35 | +0.05 | +50.00% | 1 | 250 | 51.81% |
| TEAM240621C00280000 | 2024-04-26 9:36AM EDT | 280.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 1 | 151 | 63.31% |
| TEAM240621C00290000 | 2024-05-02 12:26PM EDT | 290.00 | 0.20 | 0.00 | 2.10 | +0.15 | +300.00% | 1 | 270 | 71.70% |
| TEAM240621C00300000 | 2024-04-26 9:49AM EDT | 300.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 11 | 310 | 75.76% |
| TEAM240621C00310000 | 2024-04-25 2:04PM EDT | 310.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | 1 | 58 | 75.00% |
| TEAM240621C00320000 | 2024-04-26 9:30AM EDT | 320.00 | 0.56 | 0.00 | 2.15 | 0.00 | - | 21 | 122 | 83.67% |
| TEAM240621C00330000 | 2024-03-12 1:27PM EDT | 330.00 | 1.53 | 0.30 | 1.30 | 0.00 | - | 1 | 145 | 82.86% |
| TEAM240621C00340000 | 2024-04-22 3:05PM EDT | 340.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 90.63% |
| TEAM240621C00350000 | 2024-04-09 11:36AM EDT | 350.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 50 | 33 | 93.90% |
| TEAM240621C00360000 | 2024-04-29 1:52PM EDT | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 230 | 65.43% |
| TEAM240621C00370000 | 2024-04-11 9:30AM EDT | 370.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 15 | 30 | 67.77% |
| TEAM240621C00380000 | 2024-04-12 10:21AM EDT | 380.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 18 | 103.03% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240621P00085000 | 2024-02-01 3:49PM EDT | 85.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 540 | 90.33% |
| TEAM240621P00090000 | 2024-01-03 3:20PM EDT | 90.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 53 | 54 | 116.70% |
| TEAM240621P00095000 | 2023-11-14 11:20AM EDT | 95.00 | 1.58 | 0.25 | 0.75 | 0.00 | - | 10 | 64 | 93.65% |
| TEAM240621P00100000 | 2024-04-15 1:55PM EDT | 100.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 10 | 23 | 93.70% |
| TEAM240621P00105000 | 2023-12-28 10:54AM EDT | 105.00 | 0.50 | 0.05 | 2.80 | 0.00 | - | 1 | 64 | 99.51% |
| TEAM240621P00110000 | 2024-04-25 9:33AM EDT | 110.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 10 | 51 | 62.31% |
| TEAM240621P00115000 | 2023-11-10 10:49AM EDT | 115.00 | 4.50 | 2.25 | 2.40 | 0.00 | - | 25 | 28 | 96.88% |
| TEAM240621P00120000 | 2024-05-01 1:41PM EDT | 120.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 1 | 252 | 69.43% |
| TEAM240621P00125000 | 2024-04-26 9:41AM EDT | 125.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 20 | 24 | 51.17% |
| TEAM240621P00130000 | 2024-04-29 3:10PM EDT | 130.00 | 0.52 | 0.05 | 0.50 | 0.00 | - | 6 | 191 | 53.47% |
| TEAM240621P00135000 | 2024-05-02 1:10PM EDT | 135.00 | 0.30 | 0.10 | 0.60 | -0.55 | -64.71% | 4 | 45 | 50.24% |
| TEAM240621P00140000 | 2024-05-02 1:31PM EDT | 140.00 | 0.47 | 0.20 | 0.70 | -0.50 | -51.55% | 11 | 650 | 46.78% |
| TEAM240621P00145000 | 2024-05-02 1:25PM EDT | 145.00 | 0.62 | 0.65 | 0.75 | -0.68 | -52.31% | 1 | 773 | 42.48% |
| TEAM240621P00150000 | 2024-05-01 1:34PM EDT | 150.00 | 1.25 | 0.95 | 1.10 | -0.93 | -42.66% | 1 | 615 | 41.27% |
| TEAM240621P00155000 | 2024-05-02 3:11PM EDT | 155.00 | 1.25 | 1.40 | 1.55 | -1.70 | -57.63% | 5 | 417 | 39.82% |
| TEAM240621P00160000 | 2024-05-02 3:58PM EDT | 160.00 | 2.15 | 2.10 | 2.25 | -2.35 | -52.22% | 13 | 115 | 38.97% |
| TEAM240621P00165000 | 2024-05-02 3:26PM EDT | 165.00 | 2.74 | 3.00 | 3.20 | -2.96 | -51.93% | 11 | 201 | 38.18% |
| TEAM240621P00170000 | 2024-05-02 12:24PM EDT | 170.00 | 4.30 | 4.20 | 4.40 | -3.80 | -46.91% | 2 | 157 | 37.24% |
| TEAM240621P00175000 | 2024-05-02 3:26PM EDT | 175.00 | 5.24 | 5.70 | 6.00 | -5.26 | -50.10% | 21 | 147 | 36.61% |
| TEAM240621P00180000 | 2024-05-02 12:19PM EDT | 180.00 | 8.29 | 7.70 | 8.00 | -5.51 | -39.93% | 21 | 732 | 36.07% |
| TEAM240621P00185000 | 2024-05-02 3:05PM EDT | 185.00 | 9.40 | 10.10 | 10.40 | -7.50 | -44.38% | 92 | 149 | 35.52% |
| TEAM240621P00190000 | 2024-05-02 3:38PM EDT | 190.00 | 12.50 | 12.90 | 13.20 | -7.50 | -37.50% | 13 | 231 | 34.96% |
| TEAM240621P00195000 | 2024-05-02 1:16PM EDT | 195.00 | 14.80 | 16.10 | 16.60 | -10.00 | -40.32% | 4 | 183 | 35.22% |
| TEAM240621P00200000 | 2024-05-02 1:36PM EDT | 200.00 | 19.00 | 18.60 | 21.90 | -8.59 | -31.13% | 6 | 568 | 42.14% |
| TEAM240621P00210000 | 2024-05-02 10:01AM EDT | 210.00 | 30.50 | 25.60 | 28.40 | -8.43 | -21.65% | 4 | 108 | 34.94% |
| TEAM240621P00220000 | 2024-04-26 3:49PM EDT | 220.00 | 41.70 | 34.50 | 38.50 | 0.00 | - | 4 | 155 | 43.15% |
| TEAM240621P00230000 | 2024-04-12 10:52AM EDT | 230.00 | 31.00 | 44.40 | 48.50 | 0.00 | - | 1 | 12 | 50.05% |
| TEAM240621P00240000 | 2024-04-30 2:01PM EDT | 240.00 | 67.50 | 54.50 | 58.10 | 0.00 | - | 2 | 0 | 53.30% |
| TEAM240621P00250000 | 2024-04-29 2:48PM EDT | 250.00 | 72.60 | 64.30 | 68.00 | 0.00 | - | 56 | 0 | 58.13% |
| TEAM240621P00260000 | 2024-05-01 3:54PM EDT | 260.00 | 86.42 | 74.30 | 78.00 | 0.00 | - | 4 | 0 | 63.43% |
| TEAM240621P00270000 | 2024-05-01 3:54PM EDT | 270.00 | 96.44 | 84.30 | 88.30 | 0.00 | - | 4 | 0 | 71.22% |
| TEAM240621P00280000 | 2024-02-01 3:37PM EDT | 280.00 | 42.30 | 71.10 | 73.00 | 0.00 | - | 28 | 31 | 0.00% |
| TEAM240621P00290000 | 2023-12-29 4:50PM EDT | 290.00 | 60.57 | 47.10 | 49.80 | 0.00 | - | 3 | 3 | 0.00% |
| TEAM240621P00300000 | 2023-12-28 3:10PM EDT | 300.00 | 66.30 | 60.00 | 61.20 | 0.00 | - | - | 2 | 0.00% |
| TEAM240621P00310000 | 2024-01-31 2:43PM EDT | 310.00 | 65.80 | 99.70 | 102.70 | 0.00 | - | - | 0 | 0.00% |
| TEAM240621P00340000 | 2024-01-23 10:32AM EDT | 340.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.