UK markets open in 7 hours 1 minute

Accenture plc (ACN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
285.15+0.71 (+0.25%)
At close: 4:00PM EDT

284.20 -0.95 (-0.33%)
After hours: 5:35PM EDT

In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN210521C001450002021-01-25 1:04AM EDT145.00116.600.000.000.00--00.00%
ACN210521C001500002021-04-13 2:54PM EDT150.00135.10132.50137.300.00-250129.44%
ACN210521C001550002021-02-26 3:18PM EDT155.0097.40121.00130.200.00-1170.70%
ACN210521C001750002021-04-13 2:54PM EDT175.00108.50107.50112.200.00-250101.54%
ACN210521C001850002021-04-13 3:57PM EDT185.0099.9697.50101.900.00-26088.65%
ACN210521C001900002020-11-16 1:01AM EDT190.0057.4056.8060.100.00--10.00%
ACN210521C001950002021-04-13 2:54PM EDT195.0089.3088.0092.300.00-25083.57%
ACN210521C002000002021-04-13 2:54PM EDT200.0084.9083.2087.000.00-50076.27%
ACN210521C002050002021-04-13 2:54PM EDT205.0079.7078.0082.500.00-50076.32%
ACN210521C002100002021-04-13 2:54PM EDT210.0075.1073.0077.700.00-52073.45%
ACN210521C002150002021-04-13 2:54PM EDT215.0069.9068.0072.000.00-50063.55%
ACN210521C002200002021-04-13 2:54PM EDT220.0063.9064.5066.900.00-52058.62%
ACN210521C002250002021-04-13 2:34PM EDT225.0059.9059.6062.400.00-150058.33%
ACN210521C002300002021-04-13 2:54PM EDT230.0054.4054.3057.400.00-75054.18%
ACN210521C002350002021-04-12 10:44AM EDT235.0051.2049.7052.300.00-3049.43%
ACN210521C002400002021-04-12 2:36PM EDT240.0047.2843.0047.500.00-36146.59%
ACN210521C002450002021-04-14 11:10AM EDT245.0040.0039.6042.300.00-2141.36%
ACN210521C002500002021-04-15 1:06PM EDT250.0036.6535.0036.60+1.00+2.81%67833.23%
ACN210521C002550002021-04-13 10:52AM EDT255.0031.0728.5033.000.00-3023136.70%
ACN210521C002600002021-04-13 10:22AM EDT260.0027.0024.4027.90+0.50+1.89%154831.98%
ACN210521C002650002021-04-14 3:57PM EDT265.0021.1120.0022.900.00-146127.66%
ACN210521C002700002021-04-15 3:57PM EDT270.0017.3015.2017.80-1.60-8.47%5050922.86%
ACN210521C002750002021-04-15 2:28PM EDT275.0013.2312.4013.60+0.93+7.56%531020.94%
ACN210521C002800002021-04-15 2:28PM EDT280.009.488.609.50-0.22-2.27%1069718.41%
ACN210521C002850002021-04-15 3:58PM EDT285.005.535.806.50-0.47-7.83%912,39417.74%
ACN210521C002900002021-04-15 3:09PM EDT290.003.493.404.60-0.31-8.16%3984818.48%
ACN210521C002950002021-04-15 3:58PM EDT295.001.801.752.35-0.70-28.00%542,21716.39%
ACN210521C003000002021-04-15 12:49PM EDT300.001.400.901.35+0.10+7.69%2481,61316.44%
ACN210521C003050002021-04-13 1:06PM EDT305.000.710.450.800.00-691316.90%
ACN210521C003100002021-04-13 11:39AM EDT310.000.470.300.500.00-71,04317.62%
ACN210521C003150002021-03-22 9:53AM EDT315.000.300.100.700.00-316221.75%
ACN210521C003200002021-04-09 12:15PM EDT320.000.270.051.500.00-214029.48%
ACN210521C003250002021-04-09 10:03AM EDT325.000.250.050.350.00-253223.27%
ACN210521C003300002021-04-07 1:34PM EDT330.000.060.001.400.00-12634.27%
ACN210521C003350002020-12-18 2:34PM EDT335.000.800.301.100.00-1134.71%
ACN210521C003400002021-03-19 1:19PM EDT340.000.390.000.150.00-1125.88%
ACN210521C003450002021-03-30 2:02PM EDT345.000.270.001.150.00-184039.77%
ACN210521C003500002021-03-30 2:01PM EDT350.000.270.001.200.00-177242.42%
ACN210521C003550002021-03-19 1:15PM EDT355.000.310.001.700.00-658848.34%
ACN210521C003600002021-03-16 11:08AM EDT360.000.190.000.250.00-16535.30%
ACN210521C003650002021-03-16 11:08AM EDT365.000.160.000.150.00--134.47%
ACN210521C003700002021-03-16 11:08AM EDT370.000.160.001.150.00-13150.46%
ACN210521C003750002021-03-16 11:08AM EDT375.000.200.000.900.00--149.98%
ACN210521C003800002021-03-16 11:08AM EDT380.000.300.000.150.00--139.21%
ACN210521C003850002021-03-16 11:46AM EDT385.000.180.000.150.00-1340.72%
ACN210521C003900002021-03-16 11:47AM EDT390.000.330.000.150.00-1142.19%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN210521P001300002021-03-19 10:59AM EDT130.000.170.000.400.00-150104.88%
ACN210521P001400002020-10-19 4:13PM EDT140.001.900.151.300.00--0115.28%
ACN210521P001450002021-03-30 10:46AM EDT145.000.250.001.500.00-11110.84%
ACN210521P001500002021-03-16 9:30AM EDT150.000.250.000.000.00-12150.00%
ACN210521P001550002020-11-04 12:25PM EDT155.002.470.251.400.00-2312102.69%
ACN210521P001600002021-03-23 3:29PM EDT160.000.150.000.200.00-10072.66%
ACN210521P001650002021-04-05 11:33AM EDT165.000.100.001.000.00-153085.94%
ACN210521P001700002021-03-30 10:46AM EDT170.000.320.000.900.00-129980.42%
ACN210521P001750002021-04-09 1:35PM EDT175.000.080.001.000.00-57177.69%
ACN210521P001800002021-04-06 9:52AM EDT180.000.110.000.300.00-12362.01%
ACN210521P001850002021-04-07 10:23AM EDT185.000.200.000.300.00-54258.69%
ACN210521P001900002021-04-06 1:09PM EDT190.000.150.000.550.00-1742260.25%
ACN210521P001950002021-03-29 11:32AM EDT195.000.400.001.700.00-914668.60%
ACN210521P002000002021-04-12 3:50PM EDT200.000.200.001.100.00-1036259.77%
ACN210521P002050002021-03-18 2:53PM EDT205.001.020.002.600.00-521566.43%
ACN210521P002100002021-04-07 11:14AM EDT210.000.350.001.750.00-119857.50%
ACN210521P002150002021-04-06 2:47PM EDT215.000.450.000.350.00-118945.56%
ACN210521P002200002021-04-13 11:55AM EDT220.000.210.050.400.00-163343.31%
ACN210521P002250002021-04-14 3:10PM EDT225.000.280.050.400.00-138840.09%
ACN210521P002300002021-04-13 10:10AM EDT230.000.400.300.450.00-329537.72%
ACN210521P002350002021-04-14 3:10PM EDT235.000.430.300.550.00-828135.89%
ACN210521P002400002021-04-15 12:14PM EDT240.000.550.250.55+0.05+10.00%432332.67%
ACN210521P002450002021-04-13 11:55AM EDT245.000.600.251.40-0.06-9.09%145036.65%
ACN210521P002500002021-04-13 10:13AM EDT250.000.800.601.550.00-21,33133.88%
ACN210521P002550002021-04-13 10:52AM EDT255.001.000.801.650.00-292930.66%
ACN210521P002600002021-04-15 3:40PM EDT260.001.111.051.25-0.10-8.26%41082824.61%
ACN210521P002650002021-04-15 12:41PM EDT265.001.441.452.35-0.06-4.00%641326.01%
ACN210521P002700002021-04-15 3:56PM EDT270.002.021.602.70-0.18-8.18%1831823.06%
ACN210521P002750002021-04-15 1:54PM EDT275.002.792.653.80-0.30-9.71%2081022.08%
ACN210521P002800002021-04-15 1:01PM EDT280.003.853.905.30-0.45-10.47%1722821.18%
ACN210521P002850002021-04-14 3:56PM EDT285.006.705.806.100.00-7219217.06%
ACN210521P002900002021-04-12 3:05PM EDT290.008.308.509.500.00-318018.63%
ACN210521P002950002021-04-09 10:39AM EDT295.0012.5010.9012.900.00-35518.69%
ACN210521P003000002021-01-25 11:16AM EDT300.0051.1045.8047.300.00-24104.57%
ACN210521P003050002021-03-16 9:33AM EDT305.0041.700.000.000.00--200.00%
ACN210521P003100002021-04-12 11:22AM EDT310.0024.5823.7027.500.00-160228.69%
ACN210521P003150002021-04-08 3:11PM EDT315.0031.8028.2031.100.00-1025.28%
ACN210521P003600002020-12-14 11:16AM EDT360.00112.10101.40104.100.00-44142.88%