UK markets closed

Accenture plc (ACN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
346.61+5.67 (+1.66%)
At close: 04:00PM EDT
346.00 -0.61 (-0.18%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240405C003250002024-03-26 9:30AM EDT325.0011.8720.6023.400.00-1243.40%
ACN240405C003300002024-03-28 3:49PM EDT330.0016.7015.3018.80+5.50+49.11%762939.32%
ACN240405C003350002024-03-28 2:45PM EDT335.0011.0011.2013.10+4.70+74.60%4216126.98%
ACN240405C003400002024-03-28 3:30PM EDT340.007.406.508.40+3.00+68.18%14239621.27%
ACN240405C003450002024-03-28 3:52PM EDT345.003.803.704.30+1.85+94.87%14613316.82%
ACN240405C003500002024-03-28 3:51PM EDT350.001.641.551.75+0.89+118.67%14715815.36%
ACN240405C003550002024-03-28 3:59PM EDT355.000.650.500.70+0.35+116.67%17427916.16%
ACN240405C003575002024-03-28 3:59PM EDT357.500.400.250.45+0.15+60.00%154916.82%
ACN240405C003600002024-03-28 3:59PM EDT360.000.250.150.55+0.13+108.33%313520.56%
ACN240405C003625002024-03-28 10:33AM EDT362.500.070.052.20-0.13-65.00%321636.60%
ACN240405C003650002024-03-28 3:59PM EDT365.000.100.000.650.00-7137926.93%
ACN240405C003675002024-03-28 12:56PM EDT367.500.070.000.55+0.01+16.67%2528.27%
ACN240405C003700002024-03-28 11:19AM EDT370.000.050.001.100.00-68936.82%
ACN240405C003725002024-03-25 10:15AM EDT372.500.100.000.300.00-2729.05%
ACN240405C003750002024-03-21 2:57PM EDT375.000.350.000.100.00-234325.83%
ACN240405C003775002024-03-21 3:29PM EDT377.500.200.000.150.00-5229.44%
ACN240405C003800002024-03-28 1:03PM EDT380.000.050.000.15-0.15-75.00%16031.35%
ACN240405C003825002024-03-19 12:36PM EDT382.507.400.000.000.00-11412.50%
ACN240405C003850002024-03-21 11:06AM EDT385.000.310.000.350.00-223140.43%
ACN240405C003875002024-03-25 3:02PM EDT387.500.050.001.350.00-1557.06%
ACN240405C003900002024-03-28 11:37AM EDT390.000.160.000.30+0.11+220.00%12843.21%
ACN240405C003925002024-03-25 3:02PM EDT392.500.050.000.000.00-1112.50%
ACN240405C003950002024-03-25 3:15PM EDT395.000.050.000.100.00-717439.75%
ACN240405C004000002024-03-25 2:53PM EDT400.000.050.000.050.00-4115539.45%
ACN240405C004050002024-03-26 3:39PM EDT405.000.010.001.050.00-11759.81%
ACN240405C004100002024-03-21 9:32AM EDT410.000.090.001.000.00-11262.99%
ACN240405C004150002024-03-20 3:58PM EDT415.001.300.000.650.00-1261.91%
ACN240405C004200002024-03-20 9:46AM EDT420.001.000.000.050.00-3450.98%
ACN240405C004250002024-03-21 10:46AM EDT425.000.150.000.900.00-1372.36%
ACN240405C004300002024-03-22 10:47AM EDT430.000.400.000.400.00-11466.89%
ACN240405C004350002024-03-21 10:15AM EDT435.000.050.000.500.00-101072.17%
ACN240405C004400002024-02-26 11:09AM EDT440.000.100.000.050.00-1157.42%
ACN240405C004500002024-03-07 11:13AM EDT450.000.500.000.100.00--166.80%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240405P002100002024-03-21 2:58PM EDT210.000.380.000.050.00--1116.41%
ACN240405P002550002024-03-18 10:45AM EDT255.000.050.000.000.00--250.00%
ACN240405P002600002024-03-18 10:45AM EDT260.000.100.000.450.00--190.33%
ACN240405P002650002024-03-20 10:41AM EDT265.000.040.000.000.00-1450.00%
ACN240405P002700002024-03-18 10:45AM EDT270.000.050.001.050.00--191.41%
ACN240405P003100002024-03-25 9:49AM EDT310.000.290.000.100.00-5635.25%
ACN240405P003150002024-03-26 2:41PM EDT315.000.100.000.300.00-1837.11%
ACN240405P003200002024-03-28 12:29PM EDT320.000.050.000.60-0.08-61.54%14237.18%
ACN240405P003250002024-03-28 9:30AM EDT325.000.120.050.60-0.23-65.71%149731.52%
ACN240405P003300002024-03-28 3:54PM EDT330.000.120.000.20-0.40-76.92%9017119.97%
ACN240405P003350002024-03-28 3:54PM EDT335.000.330.200.40-1.54-82.35%3918717.63%
ACN240405P003400002024-03-28 3:51PM EDT340.000.930.801.00-1.77-65.56%9310816.31%
ACN240405P003450002024-03-28 3:31PM EDT345.002.462.102.55-2.94-54.44%4186516.13%
ACN240405P003500002024-03-28 3:31PM EDT350.005.154.905.40-4.80-48.24%85516.74%
ACN240405P003550002024-03-28 11:37AM EDT355.0012.077.4010.30-6.36-34.51%11524.29%
ACN240405P003575002024-03-21 10:05AM EDT357.509.109.1012.900.00--028.53%
ACN240405P003600002024-03-27 11:10AM EDT360.0020.0012.4015.300.00-7731.34%
ACN240405P003625002024-03-21 11:13AM EDT362.5014.0014.8017.700.00--033.91%
ACN240405P003650002024-03-25 9:43AM EDT365.0031.2316.6020.200.00-2037.05%
ACN240405P003675002024-03-21 2:16PM EDT367.5021.3519.0022.600.00--039.31%
ACN240405P003700002024-03-22 1:04PM EDT370.0030.1521.5025.200.00-9043.03%
ACN240405P003725002024-03-21 9:40AM EDT372.5018.2023.9027.700.00-1045.90%
ACN240405P003750002024-03-26 3:39PM EDT375.0039.2426.4030.200.00-1148.69%
ACN240405P003775002024-03-26 3:39PM EDT377.5041.7729.2032.700.00-1051.43%
ACN240405P003800002024-03-21 2:07PM EDT380.0033.0031.4035.200.00-8054.10%
ACN240405P003825002024-03-20 11:32AM EDT382.5013.1033.9037.700.00--056.73%
ACN240405P003850002024-03-20 3:25PM EDT385.0012.1436.5040.200.00-4059.30%
ACN240405P003875002024-03-20 3:56PM EDT387.5013.6039.0042.700.00--061.82%
ACN240405P003900002024-03-15 1:19PM EDT390.0021.3541.5045.100.00-1063.31%
ACN240405P003950002024-03-21 3:55PM EDT395.0050.4946.8050.200.00-17069.14%
ACN240405P004000002024-03-21 3:55PM EDT400.0055.5151.6055.200.00--073.85%
ACN240405P004250002024-03-21 3:55PM EDT425.0080.2576.6080.200.00-5095.53%
ACN240405P004300002024-03-21 3:55PM EDT430.0085.2781.8085.200.00--061.91%