Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240920C00140000 | 2024-03-28 3:50PM EDT | 140.00 | 62.80 | 47.10 | 48.20 | 0.00 | - | 5 | 5 | 47.61% |
| TEAM240920C00145000 | 2024-03-05 3:11PM EDT | 145.00 | 61.60 | 56.60 | 57.30 | 0.00 | - | - | 5 | 85.24% |
| TEAM240920C00155000 | 2024-04-26 10:53AM EDT | 155.00 | 37.70 | 36.90 | 40.50 | 0.00 | - | 12 | 2 | 51.31% |
| TEAM240920C00160000 | 2024-05-02 1:22PM EDT | 160.00 | 36.50 | 35.00 | 36.00 | +6.78 | +22.81% | 1 | 5 | 51.11% |
| TEAM240920C00165000 | 2024-05-01 1:34PM EDT | 165.00 | 25.20 | 32.10 | 34.30 | 0.00 | - | 10 | 12 | 52.69% |
| TEAM240920C00170000 | 2024-05-01 1:21PM EDT | 170.00 | 22.30 | 27.40 | 29.60 | 0.00 | - | 3 | 5 | 50.62% |
| TEAM240920C00175000 | 2024-05-01 3:53PM EDT | 175.00 | 20.60 | 26.10 | 27.90 | 0.00 | - | 3 | 18 | 50.57% |
| TEAM240920C00180000 | 2024-05-02 2:23PM EDT | 180.00 | 24.58 | 23.60 | 24.00 | +4.38 | +21.68% | 8 | 49 | 49.22% |
| TEAM240920C00185000 | 2024-05-02 2:29PM EDT | 185.00 | 22.40 | 21.20 | 21.50 | +6.30 | +39.13% | 5 | 212 | 48.63% |
| TEAM240920C00190000 | 2024-05-02 1:00PM EDT | 190.00 | 20.20 | 18.90 | 19.20 | +4.28 | +26.88% | 2 | 37 | 48.11% |
| TEAM240920C00195000 | 2024-05-01 10:15AM EDT | 195.00 | 11.00 | 16.80 | 17.20 | 0.00 | - | 4 | 42 | 47.88% |
| TEAM240920C00200000 | 2024-05-02 12:53PM EDT | 200.00 | 15.68 | 14.90 | 15.40 | +4.68 | +42.55% | 2 | 176 | 47.73% |
| TEAM240920C00210000 | 2024-05-02 3:22PM EDT | 210.00 | 12.28 | 11.60 | 12.00 | +3.48 | +39.55% | 8 | 1,080 | 46.86% |
| TEAM240920C00220000 | 2024-05-02 1:58PM EDT | 220.00 | 9.64 | 9.00 | 9.30 | +3.09 | +47.18% | 3 | 93 | 46.27% |
| TEAM240920C00230000 | 2024-05-02 3:10PM EDT | 230.00 | 7.42 | 6.90 | 7.20 | +2.92 | +64.89% | 2 | 119 | 45.95% |
| TEAM240920C00240000 | 2024-05-02 2:20PM EDT | 240.00 | 5.40 | 5.20 | 5.50 | +2.10 | +63.64% | 21 | 274 | 45.58% |
| TEAM240920C00250000 | 2024-05-02 3:53PM EDT | 250.00 | 4.12 | 3.90 | 4.20 | +0.12 | +3.00% | 28 | 50 | 45.37% |
| TEAM240920C00260000 | 2024-05-01 2:55PM EDT | 260.00 | 2.85 | 2.95 | 3.20 | +0.67 | +30.73% | 1 | 89 | 45.23% |
| TEAM240920C00270000 | 2024-05-02 3:28PM EDT | 270.00 | 2.42 | 2.20 | 2.40 | +0.57 | +30.81% | 2 | 591 | 44.98% |
| TEAM240920C00280000 | 2024-05-02 9:42AM EDT | 280.00 | 1.50 | 1.65 | 1.80 | +0.47 | +45.63% | 2 | 58 | 44.81% |
| TEAM240920C00290000 | 2024-05-02 3:26PM EDT | 290.00 | 1.30 | 1.20 | 1.35 | -3.30 | -71.74% | 1 | 339 | 44.71% |
| TEAM240920C00300000 | 2024-05-02 3:07PM EDT | 300.00 | 0.95 | 0.85 | 1.00 | +0.35 | +58.33% | 4 | 54 | 44.53% |
| TEAM240920C00310000 | 2024-05-02 9:33AM EDT | 310.00 | 0.70 | 0.30 | 1.25 | -1.95 | -73.58% | 5 | 83 | 48.82% |
| TEAM240920C00320000 | 2024-04-05 3:07PM EDT | 320.00 | 2.40 | 0.20 | 0.85 | 0.00 | - | 1 | 2 | 47.62% |
| TEAM240920C00330000 | 2024-04-02 2:12PM EDT | 330.00 | 1.82 | 0.15 | 0.75 | 0.00 | - | 1 | 2 | 48.63% |
| TEAM240920C00340000 | 2024-04-01 2:55PM EDT | 340.00 | 1.30 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 48.83% |
| TEAM240920C00350000 | 2024-05-02 3:14PM EDT | 350.00 | 0.21 | 0.05 | 0.60 | -1.39 | -86.87% | 1 | 109 | 50.66% |
| TEAM240920C00360000 | 2024-04-26 9:42AM EDT | 360.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 10 | 21 | 51.73% |
| TEAM240920C00370000 | 2024-04-23 11:59AM EDT | 370.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 54.13% |
| TEAM240920C00380000 | 2024-04-25 3:48PM EDT | 380.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 3 | 11 | 57.69% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240920P00100000 | 2024-04-29 2:23PM EDT | 100.00 | 0.71 | 0.25 | 1.05 | 0.00 | - | 3 | 19 | 54.15% |
| TEAM240920P00105000 | 2024-05-02 2:31PM EDT | 105.00 | 0.74 | 0.70 | 1.15 | -0.46 | -38.33% | 3 | 19 | 53.88% |
| TEAM240920P00110000 | 2024-05-02 1:16PM EDT | 110.00 | 0.95 | 0.90 | 1.50 | -0.65 | -40.62% | 3 | 38 | 52.83% |
| TEAM240920P00115000 | 2024-04-26 2:33PM EDT | 115.00 | 1.63 | 0.85 | 1.80 | 0.00 | - | 2 | 13 | 50.06% |
| TEAM240920P00120000 | 2024-05-02 1:37PM EDT | 120.00 | 1.55 | 1.55 | 1.70 | -1.16 | -42.80% | 10 | 73 | 49.12% |
| TEAM240920P00125000 | 2024-05-02 12:24PM EDT | 125.00 | 2.10 | 2.05 | 2.20 | +0.36 | +20.69% | 1 | 25 | 48.47% |
| TEAM240920P00130000 | 2024-05-01 3:16PM EDT | 130.00 | 3.20 | 2.60 | 2.75 | 0.00 | - | 6 | 22 | 47.55% |
| TEAM240920P00135000 | 2024-05-01 12:36PM EDT | 135.00 | 4.76 | 3.20 | 3.40 | 0.00 | - | 2 | 30 | 46.64% |
| TEAM240920P00140000 | 2024-05-01 3:16PM EDT | 140.00 | 4.95 | 4.00 | 4.20 | 0.00 | - | 1 | 28 | 45.88% |
| TEAM240920P00145000 | 2024-04-24 9:46AM EDT | 145.00 | 4.50 | 4.70 | 5.20 | 0.00 | - | 1 | 101 | 45.37% |
| TEAM240920P00150000 | 2024-05-02 11:47AM EDT | 150.00 | 6.48 | 6.00 | 6.30 | -3.07 | -32.15% | 3 | 64 | 44.67% |
| TEAM240920P00155000 | 2024-05-01 3:52PM EDT | 155.00 | 10.10 | 7.30 | 7.60 | 0.00 | - | 3 | 146 | 44.10% |
| TEAM240920P00160000 | 2024-05-01 2:59PM EDT | 160.00 | 10.50 | 8.80 | 9.10 | 0.00 | - | 5 | 308 | 43.59% |
| TEAM240920P00165000 | 2024-05-02 10:02AM EDT | 165.00 | 12.32 | 10.40 | 10.70 | -2.88 | -18.95% | 1 | 80 | 42.87% |
| TEAM240920P00170000 | 2024-05-02 12:59PM EDT | 170.00 | 11.90 | 11.30 | 12.60 | -5.70 | -32.39% | 4 | 118 | 42.43% |
| TEAM240920P00175000 | 2024-05-02 1:01PM EDT | 175.00 | 13.80 | 14.10 | 14.60 | -4.80 | -25.81% | 10 | 176 | 41.74% |
| TEAM240920P00180000 | 2024-05-01 3:53PM EDT | 180.00 | 21.30 | 16.50 | 16.90 | 0.00 | - | 15 | 163 | 41.29% |
| TEAM240920P00185000 | 2024-05-02 2:18PM EDT | 185.00 | 18.50 | 19.00 | 19.30 | -6.30 | -25.40% | 6 | 167 | 40.61% |
| TEAM240920P00190000 | 2024-05-02 2:18PM EDT | 190.00 | 21.16 | 21.70 | 22.00 | -8.49 | -28.63% | 17 | 131 | 40.13% |
| TEAM240920P00195000 | 2024-05-02 11:06AM EDT | 195.00 | 26.30 | 24.60 | 24.90 | -2.70 | -9.31% | 1 | 209 | 39.65% |
| TEAM240920P00200000 | 2024-04-30 11:31AM EDT | 200.00 | 34.20 | 25.80 | 29.50 | 0.00 | - | 4 | 289 | 42.53% |
| TEAM240920P00210000 | 2024-04-29 9:58AM EDT | 210.00 | 38.65 | 34.00 | 35.10 | 0.00 | - | 1 | 212 | 39.01% |
| TEAM240920P00220000 | 2024-04-30 11:13AM EDT | 220.00 | 48.94 | 41.40 | 42.50 | 0.00 | - | 5 | 281 | 37.96% |
| TEAM240920P00230000 | 2024-04-29 12:14PM EDT | 230.00 | 54.60 | 48.20 | 51.90 | 0.00 | - | 5 | 45 | 41.10% |
| TEAM240920P00240000 | 2024-02-29 4:50PM EDT | 240.00 | 44.60 | 51.30 | 54.20 | 0.00 | - | 1 | 89 | 0.00% |
| TEAM240920P00250000 | 2024-02-15 1:25PM EDT | 250.00 | 47.95 | 61.40 | 64.10 | 0.00 | - | 2 | 41 | 0.00% |
| TEAM240920P00260000 | 2024-02-22 2:21PM EDT | 260.00 | 60.60 | 70.20 | 72.70 | 0.00 | - | 2 | 17 | 0.00% |
| TEAM240920P00270000 | 2024-02-02 12:55PM EDT | 270.00 | 55.83 | 65.80 | 66.90 | 0.00 | - | 3 | 38 | 0.00% |
| TEAM240920P00290000 | 2024-02-15 3:13PM EDT | 290.00 | 80.00 | 96.10 | 98.60 | 0.00 | - | 3 | 3 | 0.00% |
| TEAM240920P00300000 | 2024-01-09 2:06PM EDT | 300.00 | 73.40 | 88.00 | 90.70 | 0.00 | - | - | 3 | 0.00% |
| TEAM240920P00310000 | 2024-01-09 11:28AM EDT | 310.00 | 80.70 | 96.80 | 99.50 | 0.00 | - | - | 8 | 0.00% |
| TEAM240920P00350000 | 2024-02-01 1:37PM EDT | 350.00 | 102.00 | 139.20 | 142.80 | 0.00 | - | - | 0 | 0.00% |
| TEAM240920P00380000 | 2024-01-31 1:31PM EDT | 380.00 | 128.90 | 169.20 | 172.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.