UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.02 +0.02 (+0.03%) GOLD FUTURES
2,310.10 -0.90 (-0.04%) DOW
38,101.71 +198.42 (+0.52%) Bitcoin GBP
47,167.69 +1,712.13 (+3.77%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517C00190000 | 2024-04-19 1:47PM EDT | 190.00 | 14.71 | 14.30 | 16.80 | 0.00 | - | 4 | 5 | 70.39% |
| AZPN240517C00200000 | 2024-04-25 11:20AM EDT | 200.00 | 8.54 | 9.30 | 11.30 | 0.00 | - | 2 | 7 | 69.24% |
| AZPN240517C00210000 | 2024-04-29 10:59AM EDT | 210.00 | 6.60 | 5.40 | 6.90 | 0.00 | - | 1 | 172 | 66.48% |
| AZPN240517C00220000 | 2024-04-22 3:53PM EDT | 220.00 | 2.75 | 2.45 | 4.80 | 0.00 | - | 2 | 13 | 66.30% |
| AZPN240517C00230000 | 2024-04-24 12:23PM EDT | 230.00 | 0.97 | 1.10 | 3.40 | 0.00 | - | 5 | 19 | 68.38% |
| AZPN240517C00240000 | 2024-04-22 10:53AM EDT | 240.00 | 1.15 | 0.40 | 1.70 | 0.00 | - | 5 | 40 | 65.55% |
| AZPN240517C00250000 | 2024-04-18 10:16AM EDT | 250.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 61.38% |
| AZPN240517C00270000 | 2024-04-03 3:49PM EDT | 270.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 77.10% |
| AZPN240517C00290000 | 2024-05-01 9:30AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 65.63% |
| AZPN240517C00300000 | 2024-04-18 10:16AM EDT | 300.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 97.66% |
| AZPN240517C00310000 | 2024-04-16 2:51PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 75.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517P00170000 | 2024-04-24 12:09PM EDT | 170.00 | 1.86 | 1.40 | 3.50 | 0.00 | - | - | 2 | 73.44% |
| AZPN240517P00175000 | 2024-04-24 12:09PM EDT | 175.00 | 2.72 | 1.40 | 3.90 | 0.00 | - | - | 1 | 65.65% |
| AZPN240517P00180000 | 2024-04-26 3:35PM EDT | 180.00 | 3.80 | 1.60 | 5.80 | 0.00 | - | 134 | 211 | 64.48% |
| AZPN240517P00185000 | 2024-05-01 2:55PM EDT | 185.00 | 5.40 | 4.90 | 5.70 | 0.00 | - | 182 | 664 | 65.11% |
| AZPN240517P00195000 | 2024-04-05 1:31PM EDT | 195.00 | 3.90 | 8.30 | 11.40 | 0.00 | - | 2 | 3 | 67.63% |
| AZPN240517P00200000 | 2024-04-19 2:04PM EDT | 200.00 | 10.93 | 10.20 | 13.00 | 0.00 | - | 3 | 7 | 62.24% |
| AZPN240517P00210000 | 2024-04-08 3:14PM EDT | 210.00 | 9.70 | 17.00 | 19.60 | 0.00 | - | 1 | 4 | 64.50% |
| AZPN240517P00220000 | 2024-04-08 1:11PM EDT | 220.00 | 14.90 | 24.30 | 27.50 | 0.00 | - | - | 4 | 64.89% |
© 2024 Yahoo. All rights reserved.