Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240719C00100000 | 2024-04-26 9:38AM EDT | 100.00 | 78.60 | 83.30 | 86.90 | 0.00 | - | 3 | 3 | 87.13% |
| TEAM240719C00115000 | 2024-02-09 1:58PM EDT | 115.00 | 108.05 | 95.40 | 98.90 | 0.00 | - | - | 2 | 217.25% |
| TEAM240719C00135000 | 2024-02-06 1:05PM EDT | 135.00 | 78.00 | 71.40 | 75.00 | 0.00 | - | - | 1 | 157.10% |
| TEAM240719C00140000 | 2024-04-29 1:10PM EDT | 140.00 | 41.09 | 44.80 | 48.20 | 0.00 | - | 1 | 4 | 54.81% |
| TEAM240719C00145000 | 2024-03-25 1:58PM EDT | 145.00 | 53.30 | 56.40 | 60.10 | 0.00 | - | 1 | 2 | 119.94% |
| TEAM240719C00150000 | 2024-03-22 1:25PM EDT | 150.00 | 49.70 | 47.00 | 48.50 | 0.00 | - | 5 | 8 | 91.41% |
| TEAM240719C00155000 | 2024-04-18 11:33AM EDT | 155.00 | 49.50 | 32.70 | 33.40 | 0.00 | - | 1 | 9 | 48.24% |
| TEAM240719C00160000 | 2024-04-30 3:51PM EDT | 160.00 | 22.00 | 27.20 | 30.70 | 0.00 | - | 1 | 9 | 51.61% |
| TEAM240719C00165000 | 2024-05-02 9:33AM EDT | 165.00 | 24.00 | 24.30 | 27.40 | +1.70 | +7.62% | 1 | 8 | 51.48% |
| TEAM240719C00170000 | 2024-04-30 11:38AM EDT | 170.00 | 15.10 | 20.20 | 23.40 | 0.00 | - | 2 | 6 | 48.29% |
| TEAM240719C00175000 | 2024-05-02 12:05PM EDT | 175.00 | 17.70 | 17.90 | 18.70 | +6.70 | +60.91% | 1 | 32 | 42.45% |
| TEAM240719C00180000 | 2024-05-02 3:37PM EDT | 180.00 | 16.10 | 15.30 | 15.70 | +5.80 | +56.31% | 18 | 76 | 41.38% |
| TEAM240719C00185000 | 2024-05-01 11:34AM EDT | 185.00 | 11.80 | 12.80 | 13.10 | +4.00 | +51.28% | 1 | 60 | 40.70% |
| TEAM240719C00190000 | 2024-05-02 2:30PM EDT | 190.00 | 11.64 | 10.50 | 10.80 | +6.24 | +115.56% | 11 | 34 | 40.08% |
| TEAM240719C00195000 | 2024-05-02 3:11PM EDT | 195.00 | 9.50 | 8.60 | 8.90 | +3.73 | +64.64% | 10 | 139 | 39.83% |
| TEAM240719C00200000 | 2024-05-02 3:18PM EDT | 200.00 | 7.56 | 6.90 | 7.20 | +2.78 | +58.16% | 13 | 95 | 39.39% |
| TEAM240719C00210000 | 2024-05-02 1:58PM EDT | 210.00 | 4.80 | 4.40 | 4.70 | +1.90 | +65.52% | 35 | 265 | 39.15% |
| TEAM240719C00220000 | 2024-05-02 3:07PM EDT | 220.00 | 3.20 | 2.70 | 2.95 | +2.10 | +190.91% | 8 | 443 | 38.84% |
| TEAM240719C00230000 | 2024-05-02 12:58PM EDT | 230.00 | 1.85 | 1.60 | 1.85 | +1.10 | +146.67% | 3 | 59 | 38.92% |
| TEAM240719C00240000 | 2024-05-02 2:17PM EDT | 240.00 | 1.11 | 0.95 | 1.15 | +0.60 | +117.65% | 1 | 80 | 39.09% |
| TEAM240719C00250000 | 2024-05-02 2:41PM EDT | 250.00 | 0.65 | 0.30 | 0.95 | 0.00 | - | 7 | 90 | 41.70% |
| TEAM240719C00260000 | 2024-04-26 3:08PM EDT | 260.00 | 0.53 | 0.15 | 0.70 | 0.00 | - | 1 | 50 | 43.04% |
| TEAM240719C00270000 | 2024-04-16 1:20PM EDT | 270.00 | 2.50 | 0.05 | 0.55 | 0.00 | - | 1 | 37 | 44.68% |
| TEAM240719C00280000 | 2024-04-25 2:05PM EDT | 280.00 | 1.96 | 0.00 | 0.45 | 0.00 | - | 1 | 232 | 46.46% |
| TEAM240719C00290000 | 2024-04-26 3:55PM EDT | 290.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 15 | 8 | 48.63% |
| TEAM240719C00300000 | 2024-04-22 10:33AM EDT | 300.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 21 | 37 | 57.08% |
| TEAM240719C00310000 | 2024-04-16 10:51AM EDT | 310.00 | 0.93 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 60.06% |
| TEAM240719C00320000 | 2024-04-26 9:30AM EDT | 320.00 | 0.63 | 0.00 | 1.50 | 0.00 | - | 28 | 35 | 62.89% |
| TEAM240719C00330000 | 2024-03-22 9:33AM EDT | 330.00 | 0.65 | 0.10 | 1.35 | 0.00 | - | 1 | 5 | 65.28% |
| TEAM240719C00340000 | 2024-02-01 4:05PM EDT | 340.00 | 9.40 | 0.85 | 1.15 | 0.00 | - | - | 2 | 71.63% |
| TEAM240719C00350000 | 2024-02-08 11:31AM EDT | 350.00 | 1.20 | 0.90 | 1.25 | 0.00 | - | 1 | 2 | 75.17% |
| TEAM240719C00370000 | 2024-04-22 9:45AM EDT | 370.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 80.15% |
| TEAM240719C00380000 | 2024-04-25 3:41PM EDT | 380.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 82.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240719P00105000 | 2024-05-01 1:42PM EDT | 105.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 23 | 57.13% |
| TEAM240719P00125000 | 2024-05-01 9:48AM EDT | 125.00 | 0.99 | 0.20 | 0.65 | 0.00 | - | 2 | 9 | 49.29% |
| TEAM240719P00130000 | 2024-05-01 9:40AM EDT | 130.00 | 1.40 | 0.20 | 0.85 | 0.00 | - | 1 | 11 | 47.63% |
| TEAM240719P00135000 | 2024-05-02 1:13PM EDT | 135.00 | 0.70 | 0.65 | 1.10 | -0.30 | -30.00% | 8 | 52 | 45.94% |
| TEAM240719P00140000 | 2024-05-02 3:57PM EDT | 140.00 | 1.10 | 1.00 | 1.15 | -0.80 | -42.11% | 1 | 57 | 42.00% |
| TEAM240719P00145000 | 2024-05-01 3:00PM EDT | 145.00 | 2.00 | 1.40 | 1.55 | 0.00 | - | 100 | 505 | 40.78% |
| TEAM240719P00150000 | 2024-05-01 3:38PM EDT | 150.00 | 3.40 | 1.95 | 2.10 | 0.00 | - | 7 | 76 | 39.80% |
| TEAM240719P00155000 | 2024-05-02 2:52PM EDT | 155.00 | 2.54 | 2.60 | 2.85 | -2.06 | -44.78% | 23 | 148 | 39.05% |
| TEAM240719P00160000 | 2024-05-01 10:31AM EDT | 160.00 | 7.00 | 3.50 | 3.80 | 0.00 | - | 9 | 17 | 38.31% |
| TEAM240719P00165000 | 2024-05-02 3:56PM EDT | 165.00 | 4.80 | 4.70 | 5.00 | -1.30 | -21.31% | 401 | 240 | 37.66% |
| TEAM240719P00170000 | 2024-05-02 2:30PM EDT | 170.00 | 5.70 | 6.10 | 6.60 | -4.65 | -44.93% | 4 | 242 | 37.48% |
| TEAM240719P00175000 | 2024-05-02 12:18PM EDT | 175.00 | 8.30 | 7.80 | 8.10 | -4.50 | -35.16% | 20 | 230 | 36.01% |
| TEAM240719P00180000 | 2024-05-02 12:45PM EDT | 180.00 | 9.70 | 9.80 | 10.20 | -5.90 | -37.82% | 15 | 140 | 35.52% |
| TEAM240719P00185000 | 2024-05-02 2:16PM EDT | 185.00 | 11.43 | 12.30 | 12.60 | -7.37 | -39.20% | 12 | 232 | 34.94% |
| TEAM240719P00190000 | 2024-05-02 2:30PM EDT | 190.00 | 14.05 | 15.00 | 15.30 | -10.70 | -43.23% | 21 | 152 | 34.29% |
| TEAM240719P00195000 | 2024-05-02 1:16PM EDT | 195.00 | 16.80 | 18.10 | 18.50 | -11.70 | -41.05% | 3 | 102 | 34.17% |
| TEAM240719P00200000 | 2024-05-01 1:05PM EDT | 200.00 | 30.60 | 21.40 | 22.60 | 0.00 | - | 6 | 153 | 36.04% |
| TEAM240719P00210000 | 2024-05-02 1:55PM EDT | 210.00 | 28.16 | 28.90 | 30.60 | -5.74 | -16.93% | 1 | 287 | 37.12% |
| TEAM240719P00220000 | 2024-04-30 10:47AM EDT | 220.00 | 46.66 | 35.70 | 39.60 | 0.00 | - | 10 | 326 | 39.76% |
| TEAM240719P00230000 | 2024-04-26 10:47AM EDT | 230.00 | 50.63 | 45.60 | 48.50 | 0.00 | - | 2 | 15 | 40.09% |
| TEAM240719P00240000 | 2024-05-01 3:00PM EDT | 240.00 | 62.30 | 54.40 | 58.10 | 0.00 | - | 2 | 0 | 42.68% |
| TEAM240719P00250000 | 2024-05-01 3:00PM EDT | 250.00 | 72.23 | 64.30 | 68.30 | 0.00 | - | 1 | 0 | 48.60% |
| TEAM240719P00260000 | 2024-04-23 12:55PM EDT | 260.00 | 62.50 | 74.30 | 78.30 | 0.00 | - | - | 0 | 52.94% |
© 2024 Yahoo. All rights reserved.