Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240920C00095000 | 2023-12-11 2:00PM EDT | 95.00 | 107.00 | 106.50 | 111.40 | 0.00 | - | 2 | 1 | 0.00% |
| AZPN240920C00135000 | 2023-11-07 1:30PM EDT | 135.00 | 52.10 | 67.00 | 71.40 | 0.00 | - | - | 1 | 0.00% |
| AZPN240920C00140000 | 2023-11-07 1:30PM EDT | 140.00 | 48.40 | 62.50 | 67.40 | 0.00 | - | - | 1 | 0.00% |
| AZPN240920C00185000 | 2024-05-07 2:23PM EDT | 185.00 | 19.90 | 41.50 | 45.90 | 0.00 | - | - | 88 | 48.35% |
| AZPN240920C00200000 | 2024-04-29 10:31AM EDT | 200.00 | 20.04 | 29.50 | 33.90 | 0.00 | - | - | 11 | 43.07% |
| AZPN240920C00210000 | 2024-04-29 10:31AM EDT | 210.00 | 15.60 | 22.60 | 26.90 | 0.00 | - | - | 11 | 40.51% |
| AZPN240920C00220000 | 2024-05-07 2:23PM EDT | 220.00 | 7.61 | 16.60 | 21.00 | 0.00 | - | - | 88 | 38.87% |
| AZPN240920C00240000 | 2024-05-07 3:54PM EDT | 240.00 | 5.30 | 7.70 | 12.40 | 0.00 | - | - | 2 | 37.47% |
| AZPN240920C00250000 | 2024-05-07 1:54PM EDT | 250.00 | 3.75 | 4.60 | 9.20 | 0.00 | - | 1 | 6 | 36.79% |
| AZPN240920C00260000 | 2024-04-30 2:35PM EDT | 260.00 | 3.77 | 2.50 | 7.10 | 0.00 | - | - | 2 | 37.17% |
| AZPN240920C00290000 | 2024-02-12 10:41AM EDT | 290.00 | 1.85 | 0.60 | 4.90 | 0.00 | - | - | 1 | 43.63% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240920P00120000 | 2023-09-21 9:30AM EDT | 120.00 | 1.90 | 1.90 | 5.40 | 0.00 | - | - | 1 | 82.09% |
| AZPN240920P00130000 | 2024-05-15 11:40AM EDT | 130.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 65.64% |
| AZPN240920P00135000 | 2023-12-20 4:31PM EDT | 135.00 | 1.80 | 1.30 | 2.60 | 0.00 | - | - | 1 | 58.75% |
| AZPN240920P00145000 | 2024-05-07 2:51PM EDT | 145.00 | 3.82 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.52% |
| AZPN240920P00150000 | 2024-05-07 2:51PM EDT | 150.00 | 4.52 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.04% |
| AZPN240920P00155000 | 2024-05-10 9:30AM EDT | 155.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 58.61% |
| AZPN240920P00160000 | 2023-12-04 3:49PM EDT | 160.00 | 6.45 | 2.90 | 7.90 | 0.00 | - | - | 0 | 57.07% |
| AZPN240920P00165000 | 2023-11-17 4:39PM EDT | 165.00 | 11.72 | 5.50 | 6.50 | 0.00 | - | 2 | 1 | 55.34% |
| AZPN240920P00180000 | 2024-04-29 10:31AM EDT | 180.00 | 8.95 | 0.20 | 4.90 | 0.00 | - | - | 11 | 40.56% |
| AZPN240920P00190000 | 2024-04-29 10:31AM EDT | 190.00 | 12.50 | 1.50 | 6.30 | 0.00 | - | 11 | 13 | 37.42% |
| AZPN240920P00200000 | 2024-05-13 11:24AM EDT | 200.00 | 10.20 | 3.70 | 8.40 | 0.00 | - | 5 | 8 | 35.00% |
| AZPN240920P00210000 | 2023-11-07 10:34AM EDT | 210.00 | 44.20 | 25.00 | 27.30 | 0.00 | - | - | 1 | 63.38% |
© 2024 Yahoo. All rights reserved.