UK markets open in 7 hours 38 minutes

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 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN220121C000750002020-07-09 5:00PM EDT75.00110.500.000.000.00-200.00%
ACN220121C000800002020-10-06 10:52AM EDT80.00142.490.000.000.00--00.00%
ACN220121C000900002021-01-19 1:08AM EDT90.00168.02167.80171.500.00-500.00%
ACN220121C000950002021-01-12 3:31PM EDT95.00163.000.000.000.00-520.00%
ACN220121C001000002021-04-07 11:52AM EDT100.00181.80182.50187.500.00-1173.68%
ACN220121C001050002020-09-24 2:30PM EDT105.00111.40123.00128.000.00-110.00%
ACN220121C001100002021-04-13 3:31PM EDT110.00174.68173.00177.500.00-14367.55%
ACN220121C001150002021-04-13 2:54PM EDT115.00169.20168.00172.500.00-502764.71%
ACN220121C001200002021-04-13 3:31PM EDT120.00164.70163.00167.500.00-511161.99%
ACN220121C001250002021-01-20 11:51AM EDT125.00135.00131.40135.100.00-1360.00%
ACN220121C001300002021-04-13 9:56AM EDT130.00156.50153.00158.000.00-32359.38%
ACN220121C001350002020-10-01 2:51PM EDT135.0094.0883.5088.500.00-230.00%
ACN220121C001400002021-04-09 3:07PM EDT140.00146.80143.00148.000.00-3854.49%
ACN220121C001450002021-04-12 10:41AM EDT145.00139.80138.50143.000.00-31652.17%
ACN220121C001500002021-04-09 10:05AM EDT150.00133.07133.50138.000.00-72649.93%
ACN220121C001550002021-03-17 1:14PM EDT155.00109.10126.00135.400.00-11155.96%
ACN220121C001600002021-04-08 9:40AM EDT160.00124.17123.50128.500.00-13447.51%
ACN220121C001650002021-01-04 11:28AM EDT165.0096.7084.4092.000.00-1580.00%
ACN220121C001700002021-04-14 2:12PM EDT170.00116.75114.00118.500.00-6015343.37%
ACN220121C001750002021-02-24 10:30AM EDT175.0085.17102.80112.000.00-54735.90%
ACN220121C001800002021-04-09 10:49AM EDT180.00107.25104.50109.000.00-14240.93%
ACN220121C001850002021-04-12 12:49PM EDT185.00100.2599.50104.500.00-53240.34%
ACN220121C001900002021-04-12 12:49PM EDT190.0097.7595.0099.500.00-584538.39%
ACN220121C001950002021-04-01 2:51PM EDT195.0083.9790.0095.000.00-23237.70%
ACN220121C002000002021-04-09 11:23AM EDT200.0087.9485.5090.500.00-162136.90%
ACN220121C002050002021-04-08 1:15PM EDT205.0082.0481.0085.200.00-224134.34%
ACN220121C002100002021-04-13 9:50AM EDT210.0078.9076.9080.500.00-112933.10%
ACN220121C002150002021-04-07 9:42AM EDT215.0072.2571.5076.000.00-35132.22%
ACN220121C002200002021-04-15 12:08PM EDT220.0069.6067.5071.50-0.05-0.07%930031.26%
ACN220121C002300002021-04-14 2:12PM EDT230.0061.2558.7063.000.00-4912629.96%
ACN220121C002400002021-04-14 2:41PM EDT240.0053.0050.5054.500.00-12038528.26%
ACN220121C002500002021-04-13 11:47AM EDT250.0044.4042.7046.200.00-1035626.47%
ACN220121C002600002021-04-12 12:26PM EDT260.0039.0035.0038.900.00-5167725.46%
ACN220121C002700002021-04-12 10:35AM EDT270.0031.0029.0031.800.00-645624.13%
ACN220121C002800002021-04-15 12:37PM EDT280.0024.9623.8026.80+0.31+1.26%335424.40%
ACN220121C002900002021-04-14 1:49PM EDT290.0020.8018.6021.50+1.40+7.22%234823.68%
ACN220121C003000002021-04-15 1:04PM EDT300.0015.1014.0016.40+0.10+0.67%645622.52%
ACN220121C003100002021-04-14 10:35AM EDT310.0012.509.1012.500.00-35421.89%
ACN220121C003200002021-04-08 11:32AM EDT320.009.206.7010.000.00-321022.12%
ACN220121C003300002021-04-13 1:48PM EDT330.006.104.907.000.00-26721.13%
ACN220121C003400002021-04-13 1:48PM EDT340.004.504.305.800.00-38221.82%
ACN220121C003500002021-04-13 1:48PM EDT350.003.301.704.800.00-17522.43%
ACN220121C003600002021-03-19 10:36AM EDT360.002.002.203.900.00-15922.85%
ACN220121C003700002021-04-14 12:54PM EDT370.001.901.452.800.00-24722.47%
ACN220121C003800002021-04-13 1:48PM EDT380.001.400.502.150.00-19022.57%
ACN220121C003900002021-04-14 11:44AM EDT390.001.200.351.950.00-23423.52%
ACN220121C004000002021-04-05 2:51PM EDT400.000.900.253.300.00-41528.21%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN220121P000750002021-04-13 1:30PM EDT75.000.350.050.400.00-124063.67%
ACN220121P000800002021-03-08 2:55PM EDT80.000.650.400.000.00-22059.86%
ACN220121P000850002020-11-18 3:48PM EDT85.001.100.604.000.00-27983.90%
ACN220121P000900002021-03-24 11:28AM EDT90.000.700.151.000.00-26462.84%
ACN220121P000950002020-12-14 1:54PM EDT95.001.100.501.700.00-28866.69%
ACN220121P001000002021-04-09 12:15PM EDT100.000.470.201.300.00-1815359.84%
ACN220121P001050002021-03-02 2:07PM EDT105.001.500.603.500.00-14468.63%
ACN220121P001100002021-03-26 12:55PM EDT110.000.900.252.200.00-28259.55%
ACN220121P001150002021-04-09 11:09AM EDT115.000.800.601.200.00-26754.03%
ACN220121P001200002021-04-05 9:39AM EDT120.001.000.701.050.00-26151.47%
ACN220121P001250002021-04-05 9:33AM EDT125.001.100.801.350.00-26151.03%
ACN220121P001300002021-04-09 1:34PM EDT130.000.950.601.500.00-26551.95%
ACN220121P001350002021-04-05 9:41AM EDT135.001.341.001.700.00-15950.96%
ACN220121P001400002021-02-18 12:12PM EDT140.002.900.003.900.00-15450.17%
ACN220121P001450002021-04-14 9:48AM EDT145.001.300.351.400.00-16544.91%
ACN220121P001500002021-04-01 12:31PM EDT150.001.950.602.250.00-114247.36%
ACN220121P001550002021-03-11 12:03PM EDT155.003.400.701.850.00-158243.41%
ACN220121P001600002021-03-26 2:20PM EDT160.002.201.254.300.00-113550.73%
ACN220121P001650002021-03-10 4:49PM EDT165.004.600.852.050.00-721840.48%
ACN220121P001700002021-04-01 2:51PM EDT170.002.910.904.600.00-414547.25%
ACN220121P001750002021-04-06 1:41PM EDT175.002.351.004.800.00-120645.68%
ACN220121P001800002021-04-07 2:00PM EDT180.001.702.202.650.00-627937.21%
ACN220121P001850002021-04-13 2:40PM EDT185.003.002.504.100.00-1220939.71%
ACN220121P001900002021-04-14 12:31PM EDT190.003.102.804.600.00-415039.06%
ACN220121P001950002021-04-12 1:39PM EDT195.003.103.103.700.00-3939134.86%
ACN220121P002000002021-04-01 10:39AM EDT200.004.803.505.200.00-229436.60%
ACN220121P002050002021-04-12 1:40PM EDT205.003.903.905.500.00-18941735.33%
ACN220121P002100002021-04-13 11:38AM EDT210.005.004.406.100.00-141934.63%
ACN220121P002150002021-04-06 1:14PM EDT215.005.104.406.90-0.30-5.56%147034.20%
ACN220121P002200002021-04-15 3:10PM EDT220.005.905.007.000.00-356232.44%
ACN220121P002300002021-04-15 3:52PM EDT230.007.105.808.80+0.30+4.41%1637931.45%
ACN220121P002400002021-04-15 1:27PM EDT240.008.707.7010.50-0.40-4.40%543029.87%
ACN220121P002500002021-04-15 3:35PM EDT250.0010.9010.2012.30-0.50-4.39%823628.05%
ACN220121P002600002021-04-15 2:33PM EDT260.0013.5013.2015.80-0.40-2.88%519527.82%
ACN220121P002700002021-04-15 3:56PM EDT270.0016.8014.8017.90-0.50-2.89%2416625.49%
ACN220121P002800002021-04-15 3:55PM EDT280.0020.8020.1021.70-0.20-0.95%396324.47%
ACN220121P002900002021-04-13 11:03AM EDT290.0025.6724.0026.600.00-26223.95%
ACN220121P003000002021-04-12 3:16PM EDT300.0030.6028.9033.50+0.20+0.66%38824.81%
ACN220121P003100002021-04-15 11:31AM EDT310.0036.9035.0039.00-2.00-5.14%21623.65%
ACN220121P003200002020-12-17 4:49PM EDT320.0065.1071.6076.000.00-11652.00%
ACN220121P003300002021-03-11 12:17PM EDT330.0071.5048.5053.500.00-31623.20%
ACN220121P003400002021-02-09 3:19PM EDT340.0086.6078.5081.800.00-22345.72%
ACN220121P003500002020-12-17 10:31AM EDT350.0088.9296.40104.500.00--857.18%
ACN220121P003600002020-12-17 10:31AM EDT360.0097.59107.20112.600.00--859.13%
ACN220121P003700002020-12-17 10:31AM EDT370.00106.68116.30123.200.00--461.35%