Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM260116C00090000 | 2024-02-09 2:25PM EDT | 90.00 | 143.00 | 130.50 | 134.00 | 0.00 | - | 1 | 2 | 124.02% |
| TEAM260116C00100000 | 2024-05-01 1:47PM EDT | 100.00 | 89.68 | 97.60 | 102.00 | 0.00 | - | 1 | 5 | 66.92% |
| TEAM260116C00115000 | 2024-01-16 11:48AM EDT | 115.00 | 145.64 | 116.90 | 120.30 | 0.00 | - | 10 | 6 | 113.76% |
| TEAM260116C00120000 | 2024-04-30 9:30AM EDT | 120.00 | 79.00 | 83.50 | 87.50 | 0.00 | - | 1 | 46 | 61.91% |
| TEAM260116C00125000 | 2024-01-30 12:05PM EDT | 125.00 | 152.12 | 103.80 | 105.80 | 0.00 | - | 2 | 3 | 96.15% |
| TEAM260116C00130000 | 2024-05-01 3:15PM EDT | 130.00 | 74.40 | 77.00 | 80.60 | 0.00 | - | 4 | 2 | 59.81% |
| TEAM260116C00135000 | 2024-05-01 3:20PM EDT | 135.00 | 70.20 | 75.10 | 77.60 | 0.00 | - | 4 | 5 | 59.96% |
| TEAM260116C00140000 | 2023-10-26 10:17AM EDT | 140.00 | 78.80 | 76.20 | 78.40 | 0.00 | - | - | 0 | 64.63% |
| TEAM260116C00150000 | 2024-04-30 9:49AM EDT | 150.00 | 59.85 | 65.50 | 69.90 | 0.00 | - | 2 | 15 | 57.95% |
| TEAM260116C00155000 | 2024-04-30 12:28PM EDT | 155.00 | 57.60 | 64.00 | 65.90 | 0.00 | - | 2 | 3 | 57.30% |
| TEAM260116C00160000 | 2024-05-01 10:42AM EDT | 160.00 | 53.04 | 60.80 | 63.50 | 0.00 | - | 1 | 9 | 56.52% |
| TEAM260116C00165000 | 2024-04-10 1:10PM EDT | 165.00 | 73.00 | 57.50 | 62.50 | 0.00 | - | 1 | 16 | 56.45% |
| TEAM260116C00170000 | 2024-05-01 10:42AM EDT | 170.00 | 49.06 | 55.20 | 59.40 | 0.00 | - | 1 | 49 | 55.66% |
| TEAM260116C00175000 | 2024-04-26 10:34AM EDT | 175.00 | 50.55 | 54.10 | 57.30 | 0.00 | - | 9 | 23 | 56.06% |
| TEAM260116C00180000 | 2024-05-02 12:37PM EDT | 180.00 | 52.65 | 50.50 | 54.00 | +1.15 | +2.23% | 1 | 58 | 54.28% |
| TEAM260116C00185000 | 2024-04-26 9:41AM EDT | 185.00 | 47.80 | 49.00 | 51.30 | 0.00 | - | 2 | 4 | 53.97% |
| TEAM260116C00190000 | 2024-04-25 9:49AM EDT | 190.00 | 57.47 | 47.40 | 51.00 | 0.00 | - | 1 | 22 | 54.85% |
| TEAM260116C00195000 | 2024-05-02 1:06PM EDT | 195.00 | 47.20 | 45.20 | 49.00 | +7.35 | +18.44% | 24 | 16 | 54.39% |
| TEAM260116C00200000 | 2024-05-01 9:39AM EDT | 200.00 | 37.00 | 42.60 | 46.10 | 0.00 | - | 1 | 32 | 53.18% |
| TEAM260116C00210000 | 2024-04-30 12:56PM EDT | 210.00 | 33.80 | 39.10 | 41.50 | 0.00 | - | 1 | 20 | 52.14% |
| TEAM260116C00220000 | 2024-04-26 12:39PM EDT | 220.00 | 36.60 | 36.50 | 38.30 | 0.00 | - | 2 | 23 | 52.07% |
| TEAM260116C00230000 | 2024-04-30 3:17PM EDT | 230.00 | 29.25 | 33.50 | 35.80 | 0.00 | - | 6 | 12 | 51.93% |
| TEAM260116C00240000 | 2024-04-26 12:31PM EDT | 240.00 | 30.50 | 30.70 | 33.00 | 0.00 | - | 1 | 7 | 51.52% |
| TEAM260116C00250000 | 2024-05-01 12:09PM EDT | 250.00 | 23.10 | 28.00 | 30.60 | 0.00 | - | 12 | 122 | 51.17% |
| TEAM260116C00260000 | 2024-04-25 9:33AM EDT | 260.00 | 32.32 | 25.50 | 27.10 | 0.00 | - | 1 | 88 | 50.16% |
| TEAM260116C00270000 | 2024-04-26 2:10PM EDT | 270.00 | 23.11 | 23.20 | 25.40 | 0.00 | - | 2 | 33 | 50.02% |
| TEAM260116C00280000 | 2024-04-26 2:10PM EDT | 280.00 | 20.86 | 21.10 | 23.30 | 0.00 | - | 2 | 21 | 50.82% |
| TEAM260116C00290000 | 2024-04-17 12:34PM EDT | 290.00 | 28.50 | 19.20 | 21.00 | 0.00 | - | 1 | 3 | 50.04% |
| TEAM260116C00300000 | 2024-05-02 2:14PM EDT | 300.00 | 19.00 | 17.50 | 19.30 | +3.50 | +22.58% | 1 | 17 | 49.77% |
| TEAM260116C00310000 | 2024-04-05 11:48AM EDT | 310.00 | 24.00 | 15.90 | 17.90 | 0.00 | - | 3 | 16 | 49.70% |
| TEAM260116C00320000 | 2024-04-15 2:15PM EDT | 320.00 | 21.72 | 14.50 | 16.80 | 0.00 | - | 1 | 3 | 49.87% |
| TEAM260116C00330000 | 2024-04-17 12:34PM EDT | 330.00 | 20.83 | 13.30 | 15.00 | 0.00 | - | 2 | 6 | 49.07% |
| TEAM260116C00350000 | 2024-04-26 9:53AM EDT | 350.00 | 9.80 | 10.90 | 12.80 | 0.00 | - | 1 | 8 | 48.81% |
| TEAM260116C00360000 | 2024-04-17 12:34PM EDT | 360.00 | 16.55 | 10.10 | 11.10 | 0.00 | - | 1 | 9 | 47.68% |
| TEAM260116C00370000 | 2024-04-29 2:32PM EDT | 370.00 | 8.30 | 9.20 | 10.20 | 0.00 | - | 2 | 22 | 47.51% |
| TEAM260116C00380000 | 2024-05-02 2:11PM EDT | 380.00 | 9.50 | 8.30 | 9.40 | +2.19 | +29.96% | 16 | 21 | 47.39% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM260116P00090000 | 2024-05-02 2:03PM EDT | 90.00 | 5.20 | 5.20 | 5.80 | -1.10 | -17.46% | 1 | 43 | 50.32% |
| TEAM260116P00095000 | 2024-04-26 11:27AM EDT | 95.00 | 6.62 | 6.10 | 6.70 | 0.00 | - | 10 | 14 | 49.57% |
| TEAM260116P00100000 | 2024-04-30 11:34AM EDT | 100.00 | 8.00 | 6.90 | 7.90 | 0.00 | - | 1 | 39 | 49.37% |
| TEAM260116P00105000 | 2024-02-01 3:39PM EDT | 105.00 | 6.00 | 7.20 | 7.70 | 0.00 | - | 5 | 13 | 45.89% |
| TEAM260116P00110000 | 2024-04-26 9:42AM EDT | 110.00 | 10.35 | 9.20 | 10.20 | 0.00 | - | 10 | 16 | 48.12% |
| TEAM260116P00115000 | 2024-02-15 1:14PM EDT | 115.00 | 9.40 | 10.80 | 11.30 | 0.00 | - | 1 | 4 | 47.19% |
| TEAM260116P00120000 | 2024-04-30 12:48PM EDT | 120.00 | 12.67 | 11.80 | 12.90 | -1.13 | -8.19% | 1 | 155 | 47.02% |
| TEAM260116P00125000 | 2024-04-16 9:30AM EDT | 125.00 | 13.70 | 13.20 | 14.30 | 0.00 | - | 1 | 1 | 46.35% |
| TEAM260116P00130000 | 2024-04-23 3:43PM EDT | 130.00 | 13.50 | 14.70 | 15.90 | 0.00 | - | 91 | 110 | 45.87% |
| TEAM260116P00140000 | 2024-04-26 2:28PM EDT | 140.00 | 19.70 | 16.00 | 19.30 | 0.00 | - | 1 | 36 | 44.82% |
| TEAM260116P00145000 | 2023-12-18 4:10PM EDT | 145.00 | 15.75 | 14.60 | 15.70 | 0.00 | - | - | 100 | 37.00% |
| TEAM260116P00150000 | 2024-05-02 12:30PM EDT | 150.00 | 22.00 | 21.50 | 24.50 | -2.40 | -9.84% | 2 | 64 | 45.63% |
| TEAM260116P00155000 | 2024-03-15 3:51PM EDT | 155.00 | 24.00 | 21.20 | 23.20 | 0.00 | - | 1 | 103 | 40.96% |
| TEAM260116P00160000 | 2024-04-26 9:58AM EDT | 160.00 | 28.65 | 25.50 | 27.00 | 0.00 | - | 1 | 11 | 42.56% |
| TEAM260116P00165000 | 2024-04-26 10:21AM EDT | 165.00 | 31.60 | 26.00 | 29.20 | 0.00 | - | 1 | 1 | 42.08% |
| TEAM260116P00170000 | 2024-04-26 2:59PM EDT | 170.00 | 32.03 | 28.00 | 32.60 | 0.00 | - | 4 | 4 | 42.86% |
| TEAM260116P00175000 | 2024-04-26 10:38AM EDT | 175.00 | 34.90 | 31.10 | 33.80 | 0.00 | - | 3 | 4 | 41.03% |
| TEAM260116P00180000 | 2024-05-02 10:28AM EDT | 180.00 | 37.35 | 33.00 | 36.40 | -0.44 | -1.16% | 1 | 10 | 40.70% |
| TEAM260116P00185000 | 2024-04-30 10:13AM EDT | 185.00 | 41.55 | 37.00 | 38.70 | 0.00 | - | 1 | 86 | 39.94% |
| TEAM260116P00190000 | 2024-05-02 12:29PM EDT | 190.00 | 40.04 | 39.00 | 41.40 | +0.74 | +1.88% | 2 | 26 | 39.52% |
| TEAM260116P00195000 | 2024-04-15 3:45PM EDT | 195.00 | 42.10 | 41.70 | 44.20 | 0.00 | - | 5 | 50 | 39.12% |
| TEAM260116P00200000 | 2024-05-02 10:28AM EDT | 200.00 | 48.20 | 44.70 | 47.20 | -0.70 | -1.43% | 1 | 39 | 38.83% |
| TEAM260116P00210000 | 2024-04-22 11:09AM EDT | 210.00 | 51.34 | 51.60 | 55.00 | 0.00 | - | 1 | 24 | 39.87% |
| TEAM260116P00220000 | 2024-03-13 9:31AM EDT | 220.00 | 49.60 | 48.70 | 51.00 | 0.00 | - | 1 | 13 | 28.01% |
| TEAM260116P00230000 | 2024-03-04 12:06PM EDT | 230.00 | 56.70 | 60.80 | 62.50 | 0.00 | - | 9 | 24 | 32.28% |
| TEAM260116P00240000 | 2024-03-05 4:59PM EDT | 240.00 | 67.30 | 69.70 | 73.00 | 0.00 | - | 7 | 42 | 35.24% |
| TEAM260116P00250000 | 2024-05-01 10:40AM EDT | 250.00 | 87.05 | 77.00 | 81.40 | 0.00 | - | 1 | 15 | 35.65% |
| TEAM260116P00260000 | 2024-04-17 1:25PM EDT | 260.00 | 81.16 | 85.90 | 89.00 | 0.00 | - | 2 | 5 | 34.87% |
| TEAM260116P00270000 | 2024-04-30 9:36AM EDT | 270.00 | 100.20 | 92.50 | 96.60 | 0.00 | - | 1 | 2 | 33.73% |
| TEAM260116P00280000 | 2024-04-08 2:59PM EDT | 280.00 | 94.00 | 100.60 | 104.80 | 0.00 | - | 5 | 9 | 33.02% |
| TEAM260116P00300000 | 2024-04-17 12:34PM EDT | 300.00 | 112.40 | 117.50 | 121.80 | 0.00 | - | 1 | 0 | 31.43% |
| TEAM260116P00350000 | 2024-04-29 11:20AM EDT | 350.00 | 172.30 | 164.00 | 169.00 | 0.00 | - | 1 | 0 | 31.55% |
| TEAM260116P00360000 | 2024-02-02 10:31AM EDT | 360.00 | 143.00 | 151.30 | 154.80 | 0.00 | - | 2 | 2 | 0.00% |
| TEAM260116P00370000 | 2024-02-06 11:54AM EDT | 370.00 | 162.73 | 166.70 | 170.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.