UK markets open in 1 hour 10 minutes

Accenture plc (ACN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
285.22-2.32 (-0.81%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN210416C001100002021-04-13 3:31PM EDT110.00174.700.000.000.00-4000.00%
ACN210416C001300002021-01-12 4:43PM EDT130.00127.900.000.000.00-200.00%
ACN210416C001550002020-12-04 10:40AM EDT155.0097.12104.20107.600.00-550.00%
ACN210416C001650002020-12-23 2:58PM EDT165.0094.8089.3093.200.00-500.00%
ACN210416C001750002021-04-13 3:25PM EDT175.00110.000.000.000.00-2000.00%
ACN210416C001800002021-04-13 3:25PM EDT180.00104.980.000.000.00-700.00%
ACN210416C001900002021-04-13 3:25PM EDT190.0095.000.000.000.00-1300.00%
ACN210416C001950002021-03-10 3:57PM EDT195.0063.8088.0097.200.00-10301.07%
ACN210416C002000002021-04-13 1:04PM EDT200.0084.600.000.000.00-32100.00%
ACN210416C002050002021-04-13 2:34PM EDT205.0080.200.000.000.00-18200.00%
ACN210416C002100002021-04-13 2:34PM EDT210.0074.600.000.000.00-17700.00%
ACN210416C002150002021-04-13 2:54PM EDT215.0069.600.000.000.00-2500.00%
ACN210416C002200002021-04-13 2:34PM EDT220.0064.800.000.000.00-17500.00%
ACN210416C002250002021-04-13 2:34PM EDT225.0060.100.000.000.00-20000.00%
ACN210416C002300002021-04-13 1:04PM EDT230.0054.600.000.000.00-48000.00%
ACN210416C002350002021-04-13 2:34PM EDT235.0050.900.000.000.00-15000.00%
ACN210416C002400002021-04-13 1:04PM EDT240.0044.700.000.000.00-65000.00%
ACN210416C002450002021-04-13 1:04PM EDT245.0038.400.000.000.00-80000.00%
ACN210416C002500002021-04-13 3:27PM EDT250.0034.590.000.000.00-96300.00%
ACN210416C002550002021-04-13 3:18PM EDT255.0030.850.000.000.00-1,66100.00%
ACN210416C002600002021-04-13 3:27PM EDT260.0024.890.000.000.00-1,63100.00%
ACN210416C002625002021-04-13 3:27PM EDT262.5022.360.000.000.00-700.00%
ACN210416C002650002021-04-13 1:22PM EDT265.0019.770.000.000.00-1,93100.00%
ACN210416C002675002021-04-13 3:38PM EDT267.5018.000.000.000.00-32000.00%
ACN210416C002700002021-04-13 3:38PM EDT270.0014.300.000.000.00-2,28900.00%
ACN210416C002725002021-04-13 3:27PM EDT272.5012.400.000.000.00-1300.00%
ACN210416C002750002021-04-13 3:38PM EDT275.009.200.000.000.00-2,73200.00%
ACN210416C002775002021-04-13 3:38PM EDT277.506.900.000.000.00-68500.00%
ACN210416C002800002021-04-13 3:38PM EDT280.005.070.000.000.00-1800.00%
ACN210416C002825002021-04-13 1:43PM EDT282.502.450.000.000.00-5300.00%
ACN210416C002850002021-04-13 3:01PM EDT285.001.240.000.000.00-9000.00%
ACN210416C002875002021-04-13 3:57PM EDT287.500.460.000.000.00-3803.13%
ACN210416C002900002021-04-13 2:49PM EDT290.000.200.000.000.00-12006.25%
ACN210416C002925002021-04-12 3:06PM EDT292.500.250.000.000.00-506.25%
ACN210416C002950002021-04-13 2:39PM EDT295.000.050.000.000.00-106.25%
ACN210416C003000002021-04-13 1:14PM EDT300.000.030.000.000.00-1012.50%
ACN210416C003050002021-04-05 3:14PM EDT305.000.050.000.000.00-10012.50%
ACN210416C003100002021-04-06 2:11PM EDT310.000.110.000.000.00-1025.00%
ACN210416C003150002021-02-22 1:20PM EDT315.000.300.000.200.00-12152.83%
ACN210416C003200002021-03-30 12:23PM EDT320.000.020.000.000.00-1025.00%
ACN210416C003300002021-03-25 9:57AM EDT330.000.100.000.000.00-13025.00%
ACN210416C003400002021-03-19 1:19PM EDT340.000.310.000.000.00-1050.00%
ACN210416C003450002021-03-30 2:02PM EDT345.000.230.000.000.00-18050.00%
ACN210416C003500002021-03-30 2:01PM EDT350.000.230.000.000.00-17050.00%
ACN210416C003550002021-03-19 1:15PM EDT355.000.250.000.000.00-65050.00%
ACN210416C003600002021-03-16 11:08AM EDT360.000.120.000.000.00-1050.00%
ACN210416C003650002021-03-16 11:08AM EDT365.000.090.000.000.00--050.00%
ACN210416C003700002021-03-16 11:08AM EDT370.000.090.000.000.00-1050.00%
ACN210416C003750002021-03-16 11:08AM EDT375.000.130.000.000.00--050.00%
ACN210416C003800002021-03-16 11:08AM EDT380.000.230.000.000.00--050.00%
ACN210416C003850002021-03-16 11:46AM EDT385.000.110.000.000.00--050.00%
ACN210416C003900002021-03-16 11:47AM EDT390.000.260.000.000.00--050.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN210416P001150002021-01-20 10:39AM EDT115.000.200.000.300.00--18407.42%
ACN210416P001200002020-09-10 11:18AM EDT120.000.670.601.400.00--26510.55%
ACN210416P001250002020-09-10 11:37AM EDT125.001.250.801.600.00--9504.69%
ACN210416P001300002021-02-23 11:19AM EDT130.000.600.000.200.00--1339.84%
ACN210416P001400002020-10-07 9:43AM EDT140.002.350.001.150.00-15390.23%
ACN210416P001450002020-11-03 12:19PM EDT145.001.800.001.050.00-414367.58%
ACN210416P001500002021-02-19 4:20PM EDT150.000.360.000.250.00-4423289.06%
ACN210416P001550002021-03-24 3:34PM EDT155.000.080.000.000.00-2050.00%
ACN210416P001600002021-03-22 9:30AM EDT160.000.050.000.000.00-31050.00%
ACN210416P001650002021-03-22 9:30AM EDT165.000.050.000.000.00-13050.00%
ACN210416P001700002021-03-09 11:03AM EDT170.000.350.000.450.00-2535255.47%
ACN210416P001750002021-01-29 11:53AM EDT175.001.550.450.750.00-469281.25%
ACN210416P001800002021-03-22 2:43PM EDT180.000.070.000.000.00-1050.00%
ACN210416P001850002021-02-25 1:55PM EDT185.000.800.000.900.00-160241.41%
ACN210416P001900002021-03-16 1:58PM EDT190.000.280.000.000.00-5050.00%
ACN210416P001950002021-03-04 2:59PM EDT195.001.500.000.750.00-5165209.38%
ACN210416P002000002021-03-25 1:04PM EDT200.000.100.000.000.00-2050.00%
ACN210416P002050002021-03-15 1:37PM EDT205.000.700.000.000.00-1050.00%
ACN210416P002100002021-03-26 10:06AM EDT210.000.100.000.000.00-3050.00%
ACN210416P002150002021-04-01 9:31AM EDT215.000.010.000.000.00-1050.00%
ACN210416P002200002021-04-09 3:39PM EDT220.000.010.000.000.00-2050.00%
ACN210416P002250002021-04-09 3:39PM EDT225.000.020.000.000.00-1050.00%
ACN210416P002300002021-03-26 3:46PM EDT230.000.200.000.000.00-1050.00%
ACN210416P002350002021-04-09 10:06AM EDT235.000.030.000.000.00-1050.00%
ACN210416P002400002021-04-13 10:39AM EDT240.000.050.000.000.00-2050.00%
ACN210416P002450002021-04-12 9:45AM EDT245.000.050.000.000.00-4025.00%
ACN210416P002475002021-03-25 1:46PM EDT247.500.900.000.000.00--025.00%
ACN210416P002500002021-04-12 9:45AM EDT250.000.050.000.000.00-2025.00%
ACN210416P002525002021-03-31 12:16PM EDT252.500.450.000.000.00-1025.00%
ACN210416P002550002021-04-07 9:30AM EDT255.000.150.000.000.00-2025.00%
ACN210416P002575002021-04-05 9:39AM EDT257.500.300.000.000.00-7025.00%
ACN210416P002600002021-04-05 11:55AM EDT260.000.250.000.000.00-9025.00%
ACN210416P002625002021-03-29 10:36AM EDT262.501.220.000.000.00-1025.00%
ACN210416P002650002021-04-12 9:41AM EDT265.000.100.000.000.00-2025.00%
ACN210416P002675002021-04-08 9:51AM EDT267.500.100.000.000.00-10012.50%
ACN210416P002700002021-04-13 11:43AM EDT270.000.100.000.000.00-2012.50%
ACN210416P002725002021-04-09 9:38AM EDT272.500.250.000.000.00-1012.50%
ACN210416P002750002021-04-12 3:49PM EDT275.000.150.000.000.00-3012.50%
ACN210416P002775002021-04-13 3:38PM EDT277.500.400.000.000.00-6206.25%
ACN210416P002800002021-04-13 3:59PM EDT280.000.400.000.000.00-5806.25%
ACN210416P002825002021-04-13 3:13PM EDT282.501.120.000.000.00-4403.13%
ACN210416P002850002021-04-13 3:55PM EDT285.002.100.000.000.00-7100.39%
ACN210416P002875002021-04-13 3:52PM EDT287.503.900.000.000.00-14300.00%
ACN210416P002900002021-04-12 12:51PM EDT290.003.680.000.000.00-100.00%
ACN210416P002950002021-03-29 12:11PM EDT295.0017.000.000.000.00--00.00%
ACN210416P003000002021-01-19 1:07AM EDT300.0041.6041.0043.900.00--2327.81%
ACN210416P003050002021-03-19 10:35AM EDT305.0044.100.000.000.00-400.00%
ACN210416P003600002020-11-17 12:29PM EDT360.00117.40114.20116.900.00--3628.88%