Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM241220C00100000 | 2024-04-30 12:51PM EDT | 100.00 | 77.41 | 88.20 | 92.10 | 0.00 | - | 2 | 5 | 66.24% |
| TEAM241220C00155000 | 2024-04-25 2:08PM EDT | 155.00 | 60.20 | 46.80 | 48.50 | 0.00 | - | - | 1 | 55.12% |
| TEAM241220C00175000 | 2024-05-01 9:52AM EDT | 175.00 | 25.45 | 35.40 | 36.50 | 0.00 | - | 2 | 6 | 52.81% |
| TEAM241220C00180000 | 2024-04-30 10:15AM EDT | 180.00 | 26.01 | 32.90 | 34.00 | 0.00 | - | 30 | 30 | 52.46% |
| TEAM241220C00190000 | 2024-04-17 3:02PM EDT | 190.00 | 37.60 | 27.80 | 28.80 | 0.00 | - | 11 | 3 | 50.87% |
| TEAM241220C00195000 | 2024-04-29 3:05PM EDT | 195.00 | 21.20 | 25.90 | 26.80 | 0.00 | - | 1 | 7 | 50.85% |
| TEAM241220C00200000 | 2024-05-02 11:24AM EDT | 200.00 | 21.70 | 23.70 | 25.10 | +1.40 | +6.90% | 1 | 9 | 50.61% |
| TEAM241220C00210000 | 2024-05-01 9:52AM EDT | 210.00 | 13.55 | 20.20 | 20.90 | 0.00 | - | 2 | 102 | 50.26% |
| TEAM241220C00220000 | 2024-04-30 10:34AM EDT | 220.00 | 13.90 | 17.00 | 17.80 | +1.40 | +11.20% | 1 | 61 | 49.87% |
| TEAM241220C00230000 | 2024-04-30 10:37AM EDT | 230.00 | 10.40 | 14.30 | 14.70 | 0.00 | - | 10 | 205 | 48.78% |
| TEAM241220C00240000 | 2024-04-29 1:30PM EDT | 240.00 | 10.10 | 11.60 | 12.30 | 0.00 | - | 28 | 300 | 48.28% |
| TEAM241220C00250000 | 2024-04-25 3:44PM EDT | 250.00 | 17.27 | 9.90 | 10.30 | 0.00 | - | 5 | 130 | 47.93% |
| TEAM241220C00260000 | 2024-04-26 11:35AM EDT | 260.00 | 7.52 | 8.20 | 8.60 | 0.00 | - | 4 | 123 | 47.60% |
| TEAM241220C00270000 | 2024-04-23 11:41AM EDT | 270.00 | 12.40 | 6.90 | 7.60 | 0.00 | - | 1 | 19 | 48.32% |
| TEAM241220C00280000 | 2024-04-29 9:44AM EDT | 280.00 | 4.90 | 5.70 | 6.20 | 0.00 | - | 5 | 151 | 47.68% |
| TEAM241220C00290000 | 2024-04-10 2:11PM EDT | 290.00 | 10.90 | 4.70 | 5.10 | 0.00 | - | 3 | 13 | 47.27% |
| TEAM241220C00300000 | 2024-04-29 3:14PM EDT | 300.00 | 2.70 | 3.90 | 4.30 | 0.00 | - | 10 | 16 | 47.24% |
| TEAM241220C00310000 | 2024-04-30 10:34AM EDT | 310.00 | 2.10 | 3.10 | 3.60 | 0.00 | - | 2 | 7 | 47.14% |
| TEAM241220C00320000 | 2024-04-23 9:30AM EDT | 320.00 | 4.80 | 2.65 | 3.10 | 0.00 | - | - | 2 | 47.37% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM241220P00100000 | 2024-04-26 1:56PM EDT | 100.00 | 1.95 | 1.25 | 2.05 | 0.00 | - | 14 | 15 | 51.93% |
| TEAM241220P00105000 | 2024-03-14 10:25AM EDT | 105.00 | 2.53 | 1.95 | 2.40 | 0.00 | - | 2 | 2 | 51.79% |
| TEAM241220P00110000 | 2024-03-08 4:56PM EDT | 110.00 | 2.75 | 2.75 | 2.95 | 0.00 | - | 1 | 1 | 51.87% |
| TEAM241220P00115000 | 2024-04-26 12:31PM EDT | 115.00 | 3.70 | 3.10 | 3.40 | 0.00 | - | 1 | 4 | 50.17% |
| TEAM241220P00120000 | 2024-04-26 3:08PM EDT | 120.00 | 4.50 | 3.90 | 4.10 | 0.00 | - | 2 | 12 | 50.12% |
| TEAM241220P00125000 | 2024-03-26 10:16AM EDT | 125.00 | 5.30 | 4.60 | 4.90 | 0.00 | - | 1 | 22 | 49.43% |
| TEAM241220P00130000 | 2024-05-01 10:06AM EDT | 130.00 | 7.80 | 5.20 | 6.00 | 0.00 | - | 1 | 62 | 49.37% |
| TEAM241220P00135000 | 2024-04-15 12:50PM EDT | 135.00 | 6.40 | 5.90 | 6.80 | 0.00 | - | 1 | 18 | 48.04% |
| TEAM241220P00140000 | 2024-04-26 9:46AM EDT | 140.00 | 9.80 | 7.60 | 8.00 | 0.00 | - | 2 | 6 | 47.57% |
| TEAM241220P00145000 | 2024-05-01 2:16PM EDT | 145.00 | 10.93 | 8.90 | 9.40 | 0.00 | - | 7 | 14 | 47.27% |
| TEAM241220P00150000 | 2024-04-29 3:58PM EDT | 150.00 | 12.00 | 10.20 | 11.10 | 0.00 | - | 101 | 103 | 47.32% |
| TEAM241220P00155000 | 2024-03-11 12:45PM EDT | 155.00 | 9.90 | 9.80 | 10.40 | 0.00 | - | 1 | 1 | 41.88% |
| TEAM241220P00160000 | 2024-05-01 2:16PM EDT | 160.00 | 16.58 | 13.40 | 15.00 | 0.00 | - | 3 | 3 | 47.42% |
| TEAM241220P00165000 | 2024-04-17 10:55AM EDT | 165.00 | 15.30 | 15.10 | 15.70 | 0.00 | - | 1 | 1 | 44.61% |
| TEAM241220P00170000 | 2024-04-30 10:14AM EDT | 170.00 | 21.40 | 17.20 | 17.80 | 0.00 | - | 1 | 27 | 44.29% |
| TEAM241220P00175000 | 2024-03-28 2:31PM EDT | 175.00 | 19.00 | 20.50 | 23.80 | 0.00 | - | 1 | 4 | 50.70% |
| TEAM241220P00180000 | 2024-04-29 1:11PM EDT | 180.00 | 25.10 | 21.50 | 22.20 | 0.00 | - | 27 | 43 | 43.21% |
| TEAM241220P00185000 | 2024-04-22 9:37AM EDT | 185.00 | 24.90 | 23.90 | 24.80 | 0.00 | - | 5 | 5 | 42.98% |
| TEAM241220P00190000 | 2024-04-29 3:20PM EDT | 190.00 | 31.30 | 26.70 | 27.30 | 0.00 | - | 12 | 16 | 42.32% |
| TEAM241220P00195000 | 2024-04-17 3:02PM EDT | 195.00 | 27.80 | 28.50 | 29.90 | 0.00 | - | 11 | 57 | 41.59% |
| TEAM241220P00200000 | 2024-05-02 10:10AM EDT | 200.00 | 36.61 | 32.00 | 33.00 | +0.61 | +1.69% | 2 | 70 | 41.46% |
| TEAM241220P00210000 | 2024-04-25 2:06PM EDT | 210.00 | 34.70 | 38.20 | 40.00 | 0.00 | - | 46 | 152 | 41.86% |
| TEAM241220P00220000 | 2024-04-10 1:29PM EDT | 220.00 | 39.50 | 44.50 | 46.70 | 0.00 | - | 3 | 161 | 40.86% |
| TEAM241220P00230000 | 2024-04-04 10:41AM EDT | 230.00 | 47.70 | 51.70 | 53.60 | 0.00 | - | 4 | 16 | 39.28% |
| TEAM241220P00240000 | 2024-04-26 2:01PM EDT | 240.00 | 64.53 | 59.90 | 60.90 | 0.00 | - | 1 | 5 | 37.45% |
| TEAM241220P00260000 | 2024-04-04 11:13AM EDT | 260.00 | 69.90 | 76.90 | 78.40 | 0.00 | - | 3 | 6 | 37.63% |
| TEAM241220P00270000 | 2024-04-23 10:48AM EDT | 270.00 | 77.30 | 85.30 | 86.40 | 0.00 | - | - | 2 | 34.08% |
| TEAM241220P00290000 | 2024-04-22 10:00AM EDT | 290.00 | 100.80 | 103.40 | 107.10 | 0.00 | - | - | 0 | 41.13% |
© 2024 Yahoo. All rights reserved.