UK markets open in 7 hours 21 minutes

Accenture plc (ACN)

NYSE - NYSE Delayed 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
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN210820C001750002020-12-22 2:08PM EDT175.0086.2484.2086.900.00--10.00%
ACN210820C001800002021-03-24 9:40AM EDT180.0087.60101.10109.200.00--061.63%
ACN210820C001900002021-03-11 4:58PM EDT190.0078.0593.00101.700.00-1364.70%
ACN210820C001950002021-03-05 12:40PM EDT195.0054.4081.3087.400.00-550.00%
ACN210820C002000002021-01-19 1:07AM EDT200.0063.000.000.000.00--10.00%
ACN210820C002050002021-04-15 2:10PM EDT205.0080.8578.5082.30+1.00+1.25%161640.10%
ACN210820C002100002021-04-12 12:30PM EDT210.0077.8473.5078.000.00-74240.67%
ACN210820C002150002021-04-05 9:33AM EDT215.0067.0069.1072.900.00-5737.87%
ACN210820C002200002021-04-13 9:58AM EDT220.0067.2465.5067.900.00-16835.50%
ACN210820C002250002021-04-12 1:35PM EDT225.0063.3260.3062.900.00-6010133.15%
ACN210820C002300002021-04-12 1:41PM EDT230.0058.2054.5059.000.00-7719634.25%
ACN210820C002350002021-04-13 9:56AM EDT235.0052.5050.6053.100.00-32929.17%
ACN210820C002400002021-04-14 9:32AM EDT240.0044.7046.4048.800.00-24128.83%
ACN210820C002450002021-04-12 1:14PM EDT245.0044.7940.5043.500.00-163025.65%
ACN210820C002500002021-04-08 1:03PM EDT250.0037.8536.0039.000.00-112424.52%
ACN210820C002550002021-04-13 10:03AM EDT255.0034.8533.5036.400.00-113427.17%
ACN210820C002600002021-04-13 3:40PM EDT260.0029.6428.9031.300.00-715724.26%
ACN210820C002650002021-04-13 2:02PM EDT265.0025.2524.9026.900.00-28622.60%
ACN210820C002700002021-04-13 2:34PM EDT270.0022.8021.0024.300.00-321423.75%
ACN210820C002750002021-04-14 10:39AM EDT275.0019.7018.9019.800.00-711621.39%
ACN210820C002800002021-04-15 10:41AM EDT280.0017.1815.7016.70+0.88+5.40%330120.94%
ACN210820C002850002021-04-15 10:03AM EDT285.0013.5913.0015.20+0.54+4.14%1217622.47%
ACN210820C002900002021-04-15 1:10PM EDT290.0011.2010.9011.30+0.60+5.66%215520.01%
ACN210820C002950002021-04-15 10:03AM EDT295.009.108.709.20+0.30+3.41%2216519.79%
ACN210820C003000002021-04-14 12:24PM EDT300.007.405.908.60+0.55+8.03%117121.51%
ACN210820C003050002021-04-15 2:06PM EDT305.005.505.106.30-0.50-8.33%141820.17%
ACN210820C003100002021-04-15 3:39PM EDT310.004.292.955.80-0.01-0.23%141221.47%
ACN210820C003150002021-04-08 10:24AM EDT315.003.102.454.000.00-19320920.06%
ACN210820C003200002021-04-09 1:25PM EDT320.002.471.853.300.00-14620.37%
ACN210820C003250002021-04-13 9:31AM EDT325.002.001.102.250.00-25719.48%
ACN210820C003300002021-04-09 3:02PM EDT330.001.450.801.550.00-12318.92%
ACN210820C003350002021-04-06 12:32PM EDT335.001.080.301.950.00-2721.58%
ACN210820C003400002021-04-05 2:34PM EDT340.000.950.501.000.00-6819.51%
ACN210820C003500002021-03-25 10:59AM EDT350.000.450.303.200.00--1429.33%
ACN210820C003600002021-01-19 1:07AM EDT360.000.800.301.450.00--126.21%
ACN210820C003700002021-04-01 11:26AM EDT370.000.150.052.850.00-2233.52%
ACN210820C003800002020-12-24 10:47AM EDT380.000.600.201.200.00-1129.49%
ACN210820C003900002021-02-24 12:38PM EDT390.000.370.050.400.00-30026.03%
ACN210820C004000002021-04-07 9:32AM EDT400.000.200.002.700.00-2439.86%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN210820P001250002021-02-02 2:52PM EDT125.001.250.000.000.00--025.00%
ACN210820P001350002021-01-26 11:36AM EDT135.001.050.101.700.00-1167.24%
ACN210820P001400002021-04-09 10:04AM EDT140.000.100.050.500.00-21053.66%
ACN210820P001450002021-01-08 11:23AM EDT145.001.200.952.150.00-1867.99%
ACN210820P001550002021-03-24 3:34PM EDT155.000.610.054.200.00--166.38%
ACN210820P001600002021-01-19 1:07AM EDT160.002.101.300.000.00--050.59%
ACN210820P001650002021-02-22 4:51PM EDT165.001.800.401.150.00-101153.37%
ACN210820P001700002021-03-23 9:59AM EDT170.000.870.150.900.00-22248.56%
ACN210820P001750002021-03-04 1:56PM EDT175.002.700.101.350.00-5949.95%
ACN210820P001800002021-04-09 10:12AM EDT180.000.750.154.500.00-123753.52%
ACN210820P001850002021-03-10 4:41PM EDT185.002.750.101.000.00-11842.48%
ACN210820P001900002021-02-24 1:38PM EDT190.003.300.501.500.00-16943.73%
ACN210820P001950002021-04-09 10:04AM EDT195.000.600.251.000.00-21538.06%
ACN210820P002000002021-03-22 1:07PM EDT200.002.570.303.300.00-10020947.51%
ACN210820P002050002021-04-09 10:39AM EDT205.000.950.355.000.00-112250.85%
ACN210820P002100002021-04-09 11:14AM EDT210.000.760.405.000.00-54248.10%
ACN210820P002150002021-04-09 11:14AM EDT215.000.870.453.700.00-44341.28%
ACN210820P002200002021-04-09 12:56PM EDT220.001.401.102.100.00-1312333.02%
ACN210820P002250002021-04-12 3:51PM EDT225.001.551.002.400.00-37131.93%
ACN210820P002300002021-04-15 1:53PM EDT230.001.801.802.70+0.10+5.88%46330.70%
ACN210820P002350002021-04-15 1:54PM EDT235.002.161.452.90-0.09-4.00%49329.04%
ACN210820P002400002021-04-14 3:43PM EDT240.002.702.452.950.00-36226.89%
ACN210820P002450002021-04-15 1:15PM EDT245.003.103.004.60-0.10-3.13%24928.80%
ACN210820P002500002021-04-14 11:27AM EDT250.003.803.404.400.00-468825.83%
ACN210820P002550002021-04-15 3:44PM EDT255.004.604.706.100.00-97626.88%
ACN210820P002600002021-04-15 3:44PM EDT260.005.505.006.50-0.30-5.17%539624.95%
ACN210820P002650002021-04-14 11:56AM EDT265.006.606.407.70-0.20-2.94%58624.30%
ACN210820P002700002021-04-15 2:30PM EDT270.008.106.5010.000.00-456325.17%
ACN210820P002750002021-04-15 12:53PM EDT275.009.409.7011.60-0.70-6.93%36824.47%
ACN210820P002800002021-04-15 3:54PM EDT280.0011.7011.6013.10-0.30-2.50%3113023.30%
ACN210820P002850002021-04-15 12:30PM EDT285.0013.6013.7014.90-0.80-5.56%246522.26%
ACN210820P002900002021-04-15 10:45AM EDT290.0015.9016.3018.10-0.50-3.05%171222.92%
ACN210820P002950002021-04-14 3:49PM EDT295.0019.7018.9021.800.00-273123.97%
ACN210820P003000002021-03-31 9:45AM EDT300.0030.8021.8023.400.00-21421.45%
ACN210820P003050002021-04-14 2:53PM EDT305.0026.1024.9028.300.00-323323.73%
ACN210820P003100002021-04-14 2:45PM EDT310.0029.6028.0032.000.00-91123.83%
ACN210820P003150002021-01-19 1:08AM EDT315.0058.5060.8061.900.00--263.71%
ACN210820P003200002021-04-08 1:40PM EDT320.0039.3036.0040.500.00-5925.17%
ACN210820P003250002021-01-19 1:08AM EDT325.0067.4070.1073.500.00-1069.04%
ACN210820P003700002021-01-26 11:43AM EDT370.00117.80116.70121.600.00-4490.13%