UK Markets open in 6 hrs 28 mins

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
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN210416C001300002020-09-03 10:37AM EDT130.00113.8091.1096.000.00-220.00%
ACN210416C001800002020-09-02 9:37AM EDT180.0066.6846.3050.500.00--80.00%
ACN210416C001950002020-09-22 1:42PM EDT195.0047.250.000.000.00-200.00%
ACN210416C002000002020-10-19 4:12PM EDT200.0036.050.000.000.00--00.00%
ACN210416C002050002020-11-05 2:52PM EDT205.0037.300.000.000.00--00.00%
ACN210416C002100002020-11-03 3:11PM EDT210.0027.200.000.000.00-200.00%
ACN210416C002150002020-11-09 3:05PM EDT215.0036.890.000.000.00-100.00%
ACN210416C002200002020-11-05 10:30AM EDT220.0032.700.000.000.00-1600.00%
ACN210416C002250002020-11-05 2:51PM EDT225.0023.150.000.000.00-2200.00%
ACN210416C002300002020-11-06 3:20PM EDT230.0020.700.000.000.00-700.00%
ACN210416C002350002020-11-06 10:38AM EDT235.0015.900.000.000.00-100.00%
ACN210416C002400002020-11-10 4:48PM EDT240.0015.300.000.000.00-1400.00%
ACN210416C002450002020-11-09 3:09PM EDT245.0012.300.000.000.00-200.00%
ACN210416C002500002020-11-09 3:09PM EDT250.0014.100.000.000.00-400.00%
ACN210416C002550002020-11-10 4:38PM EDT255.009.000.000.000.00-100.00%
ACN210416C002600002020-11-06 12:01PM EDT260.006.700.000.000.00-200.00%
ACN210416C002650002020-11-06 11:52AM EDT265.007.400.000.000.00-400.00%
ACN210416C002700002020-11-06 11:53AM EDT270.004.700.000.000.00-400.00%
ACN210416C002750002020-11-06 11:50AM EDT275.003.500.000.000.00-600.00%
ACN210416C002800002020-11-10 2:23PM EDT280.002.800.000.000.00-200.00%
ACN210416C002900002020-11-10 4:40PM EDT290.001.700.000.000.00-206.25%
ACN210416C003000002020-10-22 2:53PM EDT300.000.950.000.000.00-1025.00%
ACN210416C003200002020-09-23 3:59PM EDT320.000.850.100.500.00-17124.22%
ACN210416C003300002020-09-10 9:30AM EDT330.001.150.000.550.00-22148.24%
ACN210416C003600002020-09-22 9:38AM EDT360.000.180.000.450.00-10211.33%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN210416P001150002020-10-20 3:27PM EDT115.000.600.000.000.00--050.00%
ACN210416P001200002020-09-10 11:18AM EDT120.000.670.601.400.00--26883.98%
ACN210416P001250002020-09-10 11:37AM EDT125.001.250.801.600.00--9873.83%
ACN210416P001400002020-10-07 9:43AM EDT140.002.350.001.150.00-15675.78%
ACN210416P001450002020-11-03 12:19PM EDT145.001.800.000.000.00-4050.00%
ACN210416P001500002020-11-03 12:19PM EDT150.002.150.000.000.00-8050.00%
ACN210416P001550002020-10-27 10:12AM EDT155.003.000.000.000.00-5050.00%
ACN210416P001600002020-11-05 3:59PM EDT160.001.880.000.000.00-2050.00%
ACN210416P001650002020-11-03 4:31PM EDT165.003.600.000.000.00-3050.00%
ACN210416P001700002020-11-09 1:33PM EDT170.001.750.000.000.00-3050.00%
ACN210416P001750002020-11-06 11:15AM EDT175.003.100.000.000.00-2050.00%
ACN210416P001800002020-11-09 1:45PM EDT180.002.900.000.000.00-2050.00%
ACN210416P001850002020-11-09 2:38PM EDT185.003.600.000.000.00-2050.00%
ACN210416P001900002020-11-10 2:31PM EDT190.004.300.000.000.00-7050.00%
ACN210416P001950002020-11-10 12:27PM EDT195.004.900.000.000.00-62050.00%
ACN210416P002000002020-11-10 12:26PM EDT200.005.700.000.000.00-2050.00%
ACN210416P002050002020-11-10 11:04AM EDT205.006.700.000.000.00-4050.00%
ACN210416P002100002020-11-06 4:33PM EDT210.008.520.000.000.00-2050.00%
ACN210416P002150002020-11-05 12:54PM EDT215.009.200.000.000.00-2050.00%
ACN210416P002200002020-11-09 11:36AM EDT220.008.800.000.000.00-2050.00%
ACN210416P002250002020-11-09 3:41PM EDT225.009.800.000.000.00-5050.00%
ACN210416P002300002020-11-04 11:29AM EDT230.0013.600.000.000.00-3050.00%
ACN210416P002350002020-11-05 12:00PM EDT235.0013.100.000.000.00-2050.00%
ACN210416P002400002020-10-21 3:42PM EDT240.0016.800.000.000.00-2050.00%
ACN210416P002450002020-09-21 12:11AM EDT245.0026.0023.3026.300.00--25762.50%
ACN210416P002500002020-09-21 12:11AM EDT250.0025.5026.3030.300.00--5787.74%
ACN210416P002700002020-11-06 2:01PM EDT270.0039.600.000.000.00-4025.00%