Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240503C00150000 | 2024-04-24 9:56AM EDT | 150.00 | 50.80 | 23.30 | 26.70 | 0.00 | - | - | 1 | 157.52% |
| TEAM240503C00155000 | 2024-04-25 1:12PM EDT | 155.00 | 43.50 | 18.80 | 21.90 | 0.00 | - | - | 1 | 141.26% |
| TEAM240503C00160000 | 2024-05-01 10:11AM EDT | 160.00 | 10.60 | 14.50 | 16.40 | -7.60 | -41.76% | 2 | 38 | 117.19% |
| TEAM240503C00165000 | 2024-05-01 2:48PM EDT | 165.00 | 12.10 | 10.40 | 11.40 | +1.80 | +17.48% | 21 | 5 | 98.24% |
| TEAM240503C00170000 | 2024-05-01 12:44PM EDT | 170.00 | 7.70 | 6.20 | 7.40 | +0.30 | +4.05% | 65 | 60 | 82.28% |
| TEAM240503C00172500 | 2024-05-01 3:14PM EDT | 172.50 | 6.79 | 5.20 | 5.60 | +1.09 | +19.12% | 89 | 83 | 81.57% |
| TEAM240503C00175000 | 2024-05-01 3:33PM EDT | 175.00 | 4.20 | 3.90 | 4.20 | +0.50 | +13.51% | 220 | 464 | 78.56% |
| TEAM240503C00177500 | 2024-05-01 3:05PM EDT | 177.50 | 3.57 | 2.60 | 3.00 | +0.72 | +25.26% | 532 | 492 | 73.78% |
| TEAM240503C00180000 | 2024-05-01 3:32PM EDT | 180.00 | 2.20 | 1.95 | 2.15 | -0.10 | -4.35% | 476 | 965 | 73.95% |
| TEAM240503C00182500 | 2024-05-01 3:33PM EDT | 182.50 | 1.60 | 1.40 | 1.60 | +0.09 | +5.96% | 374 | 623 | 74.80% |
| TEAM240503C00185000 | 2024-05-01 3:27PM EDT | 185.00 | 1.35 | 0.90 | 1.55 | -0.07 | -4.93% | 41 | 510 | 79.10% |
| TEAM240503C00187500 | 2024-05-01 3:00PM EDT | 187.50 | 1.00 | 0.70 | 0.95 | +0.07 | +7.53% | 16 | 676 | 78.08% |
| TEAM240503C00190000 | 2024-05-01 3:07PM EDT | 190.00 | 0.58 | 0.40 | 0.60 | +0.08 | +16.00% | 92 | 169 | 75.68% |
| TEAM240503C00192500 | 2024-05-01 3:07PM EDT | 192.50 | 0.38 | 0.15 | 0.45 | +0.03 | +8.57% | 9 | 156 | 74.22% |
| TEAM240503C00195000 | 2024-05-01 2:03PM EDT | 195.00 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 3 | 39 | 76.66% |
| TEAM240503C00197500 | 2024-04-30 11:31AM EDT | 197.50 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 14 | 95.80% |
| TEAM240503C00200000 | 2024-05-01 10:31AM EDT | 200.00 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 4 | 289 | 80.86% |
| TEAM240503C00202500 | 2024-04-29 9:33AM EDT | 202.50 | 0.28 | 0.00 | 1.80 | 0.00 | - | 1 | 50 | 128.61% |
| TEAM240503C00205000 | 2024-04-30 11:24AM EDT | 205.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 25 | 530 | 105.27% |
| TEAM240503C00207500 | 2024-04-29 3:43PM EDT | 207.50 | 0.13 | 0.00 | 1.70 | 0.00 | - | 3 | 42 | 140.92% |
| TEAM240503C00210000 | 2024-04-30 1:23PM EDT | 210.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 260 | 83.59% |
| TEAM240503C00212500 | 2024-04-29 10:32AM EDT | 212.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 73 | 95.70% |
| TEAM240503C00215000 | 2024-04-30 9:58AM EDT | 215.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 1 | 561 | 134.18% |
| TEAM240503C00217500 | 2024-04-25 10:33AM EDT | 217.50 | 5.10 | 0.00 | 2.40 | 0.00 | - | 17 | 35 | 181.54% |
| TEAM240503C00220000 | 2024-04-26 3:28PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 128 | 101.56% |
| TEAM240503C00222500 | 2024-04-26 12:08PM EDT | 222.50 | 0.03 | 0.00 | 2.50 | 0.00 | - | 3 | 23 | 196.39% |
| TEAM240503C00225000 | 2024-04-26 11:59AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 110 | 109.38% |
| TEAM240503C00227500 | 2024-04-26 9:36AM EDT | 227.50 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 122.66% |
| TEAM240503C00230000 | 2024-05-01 11:58AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,023 | 117.19% |
| TEAM240503C00235000 | 2024-04-26 1:55PM EDT | 235.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 3 | 11 | 226.95% |
| TEAM240503C00240000 | 2024-04-29 2:32PM EDT | 240.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 71 | 142.97% |
| TEAM240503C00245000 | 2024-04-26 9:50AM EDT | 245.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 237 | 150.78% |
| TEAM240503C00250000 | 2024-04-29 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 555 | 147.66% |
| TEAM240503C00255000 | 2024-04-26 9:30AM EDT | 255.00 | 2.18 | 0.00 | 0.30 | 0.00 | - | 2 | 12 | 189.45% |
| TEAM240503C00260000 | 2024-04-26 9:30AM EDT | 260.00 | 2.13 | 0.00 | 0.55 | 0.00 | - | 2 | 10 | 214.84% |
| TEAM240503C00265000 | 2024-04-25 3:21PM EDT | 265.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 167.97% |
| TEAM240503C00270000 | 2024-04-25 3:21PM EDT | 270.00 | 0.59 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 175.00% |
| TEAM240503C00285000 | 2024-04-11 1:03PM EDT | 285.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | - | 36 | 193.75% |
| TEAM240503C00295000 | 2024-04-25 3:39PM EDT | 295.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 107 | 107 | 50.00% |
| TEAM240503C00300000 | 2024-04-25 3:58PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 57 | 210.94% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240503P00120000 | 2024-04-26 11:16AM EDT | 120.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 2 | 22 | 279.30% |
| TEAM240503P00125000 | 2024-04-25 1:23PM EDT | 125.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | - | 22 | 252.73% |
| TEAM240503P00130000 | 2024-04-25 3:13PM EDT | 130.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | - | 3 | 229.39% |
| TEAM240503P00131000 | 2024-04-26 9:40AM EDT | 131.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 10 | 10 | 223.44% |
| TEAM240503P00133000 | 2024-04-26 9:40AM EDT | 133.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 2 | 2 | 217.19% |
| TEAM240503P00135000 | 2024-04-26 9:43AM EDT | 135.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 4 | 4 | 152.25% |
| TEAM240503P00136000 | 2024-04-24 9:41AM EDT | 136.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 2 | 113.28% |
| TEAM240503P00139000 | 2024-04-24 11:34AM EDT | 139.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | - | 2 | 172.17% |
| TEAM240503P00140000 | 2024-04-30 1:13PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 247 | 92.97% |
| TEAM240503P00142000 | 2024-04-25 2:43PM EDT | 142.00 | 1.50 | 0.00 | 0.35 | 0.00 | - | - | 1 | 114.45% |
| TEAM240503P00145000 | 2024-05-01 9:43AM EDT | 145.00 | 0.10 | 0.00 | 0.30 | +0.03 | +42.86% | 10 | 113 | 101.37% |
| TEAM240503P00148000 | 2024-04-30 9:58AM EDT | 148.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 115.72% |
| TEAM240503P00149000 | 2024-04-30 9:47AM EDT | 149.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 98.44% |
| TEAM240503P00150000 | 2024-05-01 2:47PM EDT | 150.00 | 0.05 | 0.05 | 0.50 | -0.10 | -66.67% | 55 | 221 | 94.82% |
| TEAM240503P00155000 | 2024-05-01 3:36PM EDT | 155.00 | 0.48 | 0.15 | 2.70 | +0.18 | +60.00% | 105 | 436 | 119.53% |
| TEAM240503P00160000 | 2024-05-01 3:38PM EDT | 160.00 | 0.95 | 0.45 | 1.15 | +0.04 | +4.40% | 3,648 | 795 | 78.37% |
| TEAM240503P00165000 | 2024-05-01 3:35PM EDT | 165.00 | 1.05 | 1.05 | 1.55 | -0.80 | -43.24% | 304 | 1,524 | 67.92% |
| TEAM240503P00170000 | 2024-05-01 3:16PM EDT | 170.00 | 1.35 | 2.40 | 3.10 | -2.45 | -64.47% | 114 | 1,300 | 66.31% |
| TEAM240503P00172500 | 2024-05-01 3:22PM EDT | 172.50 | 2.68 | 3.10 | 3.70 | -1.22 | -31.28% | 192 | 254 | 59.03% |
| TEAM240503P00175000 | 2024-05-01 3:28PM EDT | 175.00 | 3.70 | 4.20 | 4.60 | -1.80 | -32.73% | 52 | 774 | 53.42% |
| TEAM240503P00177500 | 2024-05-01 3:05PM EDT | 177.50 | 4.12 | 6.20 | 6.60 | -2.68 | -39.41% | 22 | 214 | 59.91% |
| TEAM240503P00180000 | 2024-05-01 3:19PM EDT | 180.00 | 6.40 | 7.60 | 7.90 | -2.43 | -27.52% | 56 | 617 | 53.03% |
| TEAM240503P00182500 | 2024-05-01 12:13PM EDT | 182.50 | 11.21 | 8.60 | 9.60 | +0.71 | +6.76% | 13 | 154 | 39.45% |
| TEAM240503P00185000 | 2024-05-01 9:46AM EDT | 185.00 | 15.85 | 11.00 | 12.40 | +2.92 | +22.58% | 1 | 74 | 59.18% |
| TEAM240503P00187500 | 2024-04-30 3:51PM EDT | 187.50 | 14.50 | 13.50 | 14.90 | 0.00 | - | 1 | 69 | 67.48% |
| TEAM240503P00190000 | 2024-04-30 1:57PM EDT | 190.00 | 18.30 | 15.20 | 17.80 | 0.00 | - | 3 | 79 | 88.87% |
| TEAM240503P00192500 | 2024-04-30 12:49PM EDT | 192.50 | 21.45 | 17.40 | 20.30 | 0.00 | - | 3 | 409 | 97.31% |
| TEAM240503P00195000 | 2024-04-30 11:19AM EDT | 195.00 | 21.28 | 19.60 | 21.90 | 0.00 | - | 8 | 104 | 0.00% |
| TEAM240503P00197500 | 2024-04-29 11:14AM EDT | 197.50 | 20.00 | 22.80 | 24.70 | 0.00 | - | 10 | 56 | 87.60% |
| TEAM240503P00200000 | 2024-04-30 11:50AM EDT | 200.00 | 27.43 | 24.10 | 27.10 | 0.00 | - | 1 | 62 | 87.11% |
| TEAM240503P00202500 | 2024-04-26 2:36PM EDT | 202.50 | 24.05 | 27.00 | 30.30 | 0.00 | - | 2 | 21 | 128.42% |
| TEAM240503P00205000 | 2024-04-26 10:41AM EDT | 205.00 | 26.35 | 28.50 | 32.60 | 0.00 | - | 1 | 13 | 127.64% |
| TEAM240503P00207500 | 2024-04-25 3:13PM EDT | 207.50 | 18.50 | 31.00 | 35.20 | 0.00 | - | - | 2 | 138.67% |
| TEAM240503P00210000 | 2024-04-26 3:33PM EDT | 210.00 | 29.82 | 34.50 | 37.50 | 0.00 | - | 5 | 0 | 136.33% |
| TEAM240503P00215000 | 2024-04-15 1:28PM EDT | 215.00 | 24.20 | 38.90 | 42.10 | 0.00 | - | 1 | 0 | 121.48% |
| TEAM240503P00220000 | 2024-04-26 9:32AM EDT | 220.00 | 41.10 | 43.80 | 47.60 | 0.00 | - | 12 | 0 | 166.21% |
| TEAM240503P00230000 | 2024-04-24 9:48AM EDT | 230.00 | 31.64 | 53.40 | 57.60 | 0.00 | - | - | 0 | 189.36% |
© 2024 Yahoo. All rights reserved.