Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM250117C00060000 | 2024-04-17 12:39PM EDT | 60.00 | 140.01 | 124.40 | 128.30 | 0.00 | - | 5 | 123 | 93.55% |
| TEAM250117C00065000 | 2023-11-03 3:21PM EDT | 65.00 | 117.47 | 133.80 | 136.50 | 0.00 | - | 14 | 30 | 160.48% |
| TEAM250117C00070000 | 2023-10-26 12:25PM EDT | 70.00 | 113.50 | 115.80 | 119.30 | 0.00 | - | 10 | 0 | 89.90% |
| TEAM250117C00075000 | 2023-10-26 10:36AM EDT | 75.00 | 111.57 | 111.60 | 114.10 | 0.00 | - | 10 | 7 | 86.00% |
| TEAM250117C00080000 | 2023-09-15 12:08PM EDT | 80.00 | 131.35 | 115.80 | 118.90 | 0.00 | - | 2 | 12 | 122.08% |
| TEAM250117C00085000 | 2023-03-08 11:24AM EDT | 85.00 | 109.90 | 90.20 | 92.10 | 0.00 | - | 6 | 10 | 0.00% |
| TEAM250117C00090000 | 2023-08-11 12:14PM EDT | 90.00 | 121.70 | 126.60 | 129.10 | 0.00 | - | 1 | 3 | 176.67% |
| TEAM250117C00095000 | 2023-07-12 12:43PM EDT | 95.00 | 95.00 | 115.40 | 117.60 | 0.00 | - | 4 | 13 | 146.63% |
| TEAM250117C00100000 | 2024-04-09 11:20AM EDT | 100.00 | 110.60 | 87.20 | 91.80 | 0.00 | - | 5 | 19 | 69.07% |
| TEAM250117C00105000 | 2023-11-27 12:55PM EDT | 105.00 | 89.17 | 144.60 | 148.50 | 0.00 | - | 1 | 10 | 260.16% |
| TEAM250117C00110000 | 2024-03-27 11:41AM EDT | 110.00 | 89.72 | 76.20 | 78.60 | 0.00 | - | 1 | 22 | 52.56% |
| TEAM250117C00115000 | 2024-03-27 11:41AM EDT | 115.00 | 85.70 | 71.80 | 74.60 | 0.00 | - | 1 | 12 | 52.02% |
| TEAM250117C00120000 | 2024-05-01 1:47PM EDT | 120.00 | 63.33 | 71.30 | 75.00 | 0.00 | - | 1 | 34 | 63.71% |
| TEAM250117C00125000 | 2024-02-15 12:02PM EDT | 125.00 | 100.05 | 79.00 | 81.90 | 0.00 | - | 10 | 17 | 90.20% |
| TEAM250117C00130000 | 2024-04-16 3:13PM EDT | 130.00 | 77.00 | 63.90 | 65.20 | 0.00 | - | 1 | 22 | 59.04% |
| TEAM250117C00135000 | 2024-04-22 10:44AM EDT | 135.00 | 69.95 | 59.20 | 62.80 | 0.00 | - | 1 | 29 | 58.41% |
| TEAM250117C00140000 | 2024-05-01 2:40PM EDT | 140.00 | 51.00 | 56.20 | 57.80 | 0.00 | - | 1 | 19 | 56.54% |
| TEAM250117C00145000 | 2023-11-27 1:36PM EDT | 145.00 | 61.30 | 110.60 | 114.70 | 0.00 | - | 3 | 5 | 183.90% |
| TEAM250117C00150000 | 2024-04-24 10:43AM EDT | 150.00 | 66.10 | 49.60 | 51.00 | 0.00 | - | 1 | 40 | 55.14% |
| TEAM250117C00155000 | 2024-05-02 2:03PM EDT | 155.00 | 49.00 | 45.60 | 47.70 | +3.60 | +7.93% | 3 | 35 | 53.55% |
| TEAM250117C00160000 | 2024-04-26 10:04AM EDT | 160.00 | 38.60 | 42.70 | 45.80 | 0.00 | - | 1 | 23 | 54.15% |
| TEAM250117C00165000 | 2024-02-07 4:59PM EDT | 165.00 | 66.84 | 65.10 | 66.00 | 0.00 | - | 1 | 20 | 97.67% |
| TEAM250117C00170000 | 2024-05-01 9:41AM EDT | 170.00 | 29.80 | 37.40 | 40.10 | 0.00 | - | 1 | 50 | 53.31% |
| TEAM250117C00175000 | 2024-05-01 9:41AM EDT | 175.00 | 34.00 | 33.60 | 36.20 | +6.50 | +23.64% | 4 | 24 | 50.71% |
| TEAM250117C00180000 | 2024-05-01 12:12PM EDT | 180.00 | 26.40 | 32.90 | 33.80 | 0.00 | - | 1 | 65 | 51.84% |
| TEAM250117C00185000 | 2024-05-02 3:51PM EDT | 185.00 | 31.25 | 30.20 | 31.10 | +6.20 | +24.75% | 43 | 127 | 50.84% |
| TEAM250117C00190000 | 2024-05-01 2:21PM EDT | 190.00 | 23.00 | 28.30 | 30.10 | 0.00 | - | 10 | 68 | 51.70% |
| TEAM250117C00195000 | 2024-04-26 11:45AM EDT | 195.00 | 25.65 | 24.30 | 26.70 | 0.00 | - | 12 | 52 | 50.67% |
| TEAM250117C00200000 | 2024-05-02 3:51PM EDT | 200.00 | 24.90 | 24.00 | 24.70 | +3.60 | +16.90% | 18 | 402 | 50.26% |
| TEAM250117C00210000 | 2024-04-29 2:30PM EDT | 210.00 | 17.90 | 20.60 | 22.40 | 0.00 | - | 41 | 158 | 50.24% |
| TEAM250117C00220000 | 2024-05-02 12:51PM EDT | 220.00 | 18.30 | 15.60 | 18.00 | +4.70 | +34.56% | 3 | 181 | 49.07% |
| TEAM250117C00230000 | 2024-05-02 12:23PM EDT | 230.00 | 14.41 | 12.50 | 15.30 | +3.21 | +28.66% | 3 | 374 | 48.61% |
| TEAM250117C00240000 | 2024-05-02 10:00AM EDT | 240.00 | 11.00 | 12.00 | 13.20 | +1.20 | +12.24% | 100 | 345 | 48.61% |
| TEAM250117C00250000 | 2024-05-02 2:00PM EDT | 250.00 | 11.40 | 10.40 | 11.10 | +2.90 | +34.12% | 80 | 336 | 48.08% |
| TEAM250117C00260000 | 2024-04-26 1:19PM EDT | 260.00 | 8.30 | 8.80 | 9.30 | 0.00 | - | 27 | 230 | 47.60% |
| TEAM250117C00270000 | 2024-04-26 9:54AM EDT | 270.00 | 5.90 | 7.40 | 7.80 | 0.00 | - | 2 | 211 | 47.23% |
| TEAM250117C00280000 | 2024-05-02 12:57PM EDT | 280.00 | 6.50 | 5.90 | 6.80 | +0.82 | +14.44% | 120 | 791 | 47.53% |
| TEAM250117C00290000 | 2024-05-01 2:23PM EDT | 290.00 | 3.70 | 4.90 | 5.50 | 0.00 | - | 4 | 369 | 46.71% |
| TEAM250117C00300000 | 2024-04-30 3:54PM EDT | 300.00 | 3.00 | 4.20 | 4.70 | 0.00 | - | 1 | 495 | 46.74% |
| TEAM250117C00310000 | 2024-04-26 3:50PM EDT | 310.00 | 3.20 | 3.50 | 3.90 | 0.00 | - | 1 | 168 | 46.41% |
| TEAM250117C00320000 | 2024-04-29 2:27PM EDT | 320.00 | 2.40 | 2.90 | 3.30 | 0.00 | - | 2 | 716 | 46.34% |
| TEAM250117C00330000 | 2024-04-26 1:56PM EDT | 330.00 | 2.37 | 2.40 | 2.65 | 0.00 | - | 9 | 106 | 45.74% |
| TEAM250117C00340000 | 2024-04-26 1:57PM EDT | 340.00 | 1.90 | 2.00 | 2.25 | 0.00 | - | 2 | 153 | 45.75% |
| TEAM250117C00350000 | 2024-04-16 2:27PM EDT | 350.00 | 3.90 | 1.65 | 1.85 | 0.00 | - | 1 | 246 | 45.46% |
| TEAM250117C00360000 | 2024-05-02 2:12PM EDT | 360.00 | 1.45 | 1.35 | 1.60 | +0.50 | +52.63% | 12 | 157 | 45.63% |
| TEAM250117C00370000 | 2024-05-01 10:57AM EDT | 370.00 | 0.90 | 1.15 | 1.30 | 0.00 | - | 3 | 88 | 45.28% |
| TEAM250117C00380000 | 2024-04-16 11:23AM EDT | 380.00 | 2.65 | 0.45 | 1.55 | 0.00 | - | 4 | 167 | 48.08% |
| TEAM250117C00390000 | 2024-05-02 12:23PM EDT | 390.00 | 0.83 | 0.35 | 1.50 | -0.68 | -45.03% | 1 | 346 | 49.08% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM250117P00060000 | 2024-05-02 9:47AM EDT | 60.00 | 0.50 | 0.20 | 0.50 | +0.09 | +21.95% | 2 | 308 | 62.94% |
| TEAM250117P00065000 | 2024-03-18 3:06PM EDT | 65.00 | 0.30 | 0.20 | 0.70 | 0.00 | - | 25 | 67 | 60.99% |
| TEAM250117P00070000 | 2024-02-02 10:32AM EDT | 70.00 | 0.65 | 0.30 | 0.80 | 0.00 | - | 5 | 45 | 58.81% |
| TEAM250117P00075000 | 2024-02-02 3:15PM EDT | 75.00 | 0.85 | 0.50 | 1.00 | 0.00 | - | 1 | 33 | 57.96% |
| TEAM250117P00080000 | 2024-04-26 12:09PM EDT | 80.00 | 1.10 | 0.40 | 1.70 | 0.00 | - | 7 | 34 | 57.69% |
| TEAM250117P00085000 | 2024-04-26 9:52AM EDT | 85.00 | 1.33 | 0.50 | 1.90 | 0.00 | - | 1 | 110 | 55.38% |
| TEAM250117P00090000 | 2024-04-26 9:43AM EDT | 90.00 | 2.08 | 0.70 | 2.20 | 0.00 | - | 10 | 235 | 53.86% |
| TEAM250117P00095000 | 2024-04-26 9:49AM EDT | 95.00 | 2.10 | 0.80 | 2.55 | 0.00 | - | 2 | 851 | 51.97% |
| TEAM250117P00100000 | 2024-04-19 2:47PM EDT | 100.00 | 2.55 | 1.75 | 2.40 | 0.00 | - | 2 | 141 | 51.04% |
| TEAM250117P00105000 | 2024-04-26 1:19PM EDT | 105.00 | 2.94 | 0.55 | 2.75 | 0.00 | - | 1 | 100 | 51.21% |
| TEAM250117P00110000 | 2024-04-29 1:05PM EDT | 110.00 | 3.50 | 2.90 | 3.40 | 0.00 | - | 1 | 323 | 50.68% |
| TEAM250117P00115000 | 2024-04-26 2:32PM EDT | 115.00 | 4.30 | 3.50 | 4.00 | 0.00 | - | 1 | 149 | 49.60% |
| TEAM250117P00120000 | 2024-04-30 2:27PM EDT | 120.00 | 5.90 | 4.10 | 4.70 | 0.00 | - | 39 | 157 | 48.62% |
| TEAM250117P00125000 | 2024-04-12 10:23AM EDT | 125.00 | 4.40 | 4.90 | 5.60 | 0.00 | - | 6 | 209 | 48.02% |
| TEAM250117P00130000 | 2024-05-02 12:24PM EDT | 130.00 | 6.40 | 6.10 | 6.60 | -1.60 | -20.00% | 5 | 129 | 47.41% |
| TEAM250117P00135000 | 2024-04-15 3:53PM EDT | 135.00 | 8.10 | 6.90 | 7.60 | 0.00 | - | 5 | 151 | 46.50% |
| TEAM250117P00140000 | 2024-05-01 2:35PM EDT | 140.00 | 10.30 | 8.10 | 9.10 | 0.00 | - | 1 | 186 | 46.56% |
| TEAM250117P00145000 | 2024-04-26 3:46PM EDT | 145.00 | 11.00 | 9.40 | 10.50 | 0.00 | - | 7 | 588 | 46.03% |
| TEAM250117P00150000 | 2024-05-02 1:06PM EDT | 150.00 | 11.10 | 10.70 | 11.90 | -3.20 | -22.38% | 1 | 315 | 45.23% |
| TEAM250117P00155000 | 2024-04-30 10:04AM EDT | 155.00 | 15.40 | 10.80 | 13.30 | 0.00 | - | 2 | 521 | 44.20% |
| TEAM250117P00160000 | 2024-04-30 12:41PM EDT | 160.00 | 18.30 | 13.80 | 15.00 | 0.00 | - | 2 | 191 | 43.52% |
| TEAM250117P00165000 | 2024-05-02 12:24PM EDT | 165.00 | 16.75 | 15.10 | 16.90 | -1.08 | -6.06% | 5 | 211 | 42.96% |
| TEAM250117P00170000 | 2024-05-01 10:58AM EDT | 170.00 | 23.00 | 18.50 | 19.00 | 0.00 | - | 2 | 381 | 42.51% |
| TEAM250117P00175000 | 2024-04-26 11:43AM EDT | 175.00 | 22.90 | 20.00 | 22.60 | 0.00 | - | 6 | 650 | 44.35% |
| TEAM250117P00180000 | 2024-05-02 10:10AM EDT | 180.00 | 25.91 | 22.50 | 23.60 | -3.44 | -11.72% | 1 | 845 | 41.54% |
| TEAM250117P00185000 | 2024-04-16 2:18PM EDT | 185.00 | 24.89 | 25.40 | 26.10 | 0.00 | - | 1 | 234 | 41.03% |
| TEAM250117P00190000 | 2024-04-25 10:23AM EDT | 190.00 | 25.80 | 28.20 | 30.10 | 0.00 | - | 2 | 600 | 42.70% |
| TEAM250117P00195000 | 2024-04-29 12:41PM EDT | 195.00 | 33.90 | 30.80 | 31.60 | 0.00 | - | 3 | 275 | 40.10% |
| TEAM250117P00200000 | 2024-05-02 10:10AM EDT | 200.00 | 37.66 | 33.00 | 34.60 | -4.24 | -10.12% | 1 | 240 | 39.70% |
| TEAM250117P00210000 | 2024-04-26 2:09PM EDT | 210.00 | 43.80 | 39.00 | 41.60 | 0.00 | - | 20 | 381 | 39.86% |
| TEAM250117P00220000 | 2024-05-02 12:29PM EDT | 220.00 | 47.00 | 46.00 | 49.10 | -2.90 | -5.81% | 4 | 307 | 40.07% |
| TEAM250117P00230000 | 2024-05-02 12:29PM EDT | 230.00 | 54.04 | 53.30 | 55.40 | +6.14 | +12.82% | 2 | 135 | 37.31% |
| TEAM250117P00240000 | 2024-03-13 12:58PM EDT | 240.00 | 49.60 | 50.50 | 51.40 | 0.00 | - | 14 | 214 | 0.00% |
| TEAM250117P00250000 | 2024-04-22 3:29PM EDT | 250.00 | 64.30 | 69.30 | 71.70 | 0.00 | - | 2 | 157 | 36.06% |
| TEAM250117P00260000 | 2024-04-08 11:04AM EDT | 260.00 | 71.22 | 78.10 | 80.50 | 0.00 | - | 9 | 130 | 35.78% |
| TEAM250117P00270000 | 2024-02-01 12:49PM EDT | 270.00 | 50.40 | 68.50 | 71.90 | 0.00 | - | 1 | 171 | 0.00% |
| TEAM250117P00280000 | 2024-03-12 3:25PM EDT | 280.00 | 73.95 | 72.70 | 75.30 | 0.00 | - | 2 | 33 | 0.00% |
| TEAM250117P00290000 | 2024-01-25 1:25PM EDT | 290.00 | 65.30 | 89.00 | 91.40 | 0.00 | - | 8 | 143 | 0.00% |
| TEAM250117P00300000 | 2024-04-17 12:39PM EDT | 300.00 | 105.69 | 114.40 | 118.40 | 0.00 | - | 5 | 0 | 37.67% |
| TEAM250117P00310000 | 2024-02-01 2:47PM EDT | 310.00 | 74.80 | 101.30 | 104.20 | 0.00 | - | 27 | 27 | 0.00% |
| TEAM250117P00320000 | 2024-04-24 3:54PM EDT | 320.00 | 122.00 | 134.30 | 138.00 | 0.00 | - | 1 | 0 | 39.37% |
| TEAM250117P00330000 | 2023-09-07 3:50PM EDT | 330.00 | 126.90 | 132.80 | 134.90 | 0.00 | - | 7 | 21 | 0.00% |
| TEAM250117P00340000 | 2024-02-22 1:46PM EDT | 340.00 | 134.60 | 145.30 | 150.00 | 0.00 | - | 25 | 1 | 0.00% |
| TEAM250117P00350000 | 2023-08-15 10:37AM EDT | 350.00 | 155.70 | 143.40 | 145.20 | 0.00 | - | - | 1 | 0.00% |
| TEAM250117P00360000 | 2024-02-01 1:31PM EDT | 360.00 | 114.25 | 149.00 | 152.90 | 0.00 | - | 3 | 0 | 0.00% |
| TEAM250117P00370000 | 2024-01-11 12:44PM EDT | 370.00 | 131.70 | 149.50 | 153.40 | 0.00 | - | 2 | 0 | 0.00% |
| TEAM250117P00380000 | 2024-01-30 11:25AM EDT | 380.00 | 128.30 | 171.20 | 175.50 | 0.00 | - | - | 0 | 0.00% |
| TEAM250117P00390000 | 2024-01-31 11:41AM EDT | 390.00 | 144.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.