Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 15.50 | 17.00 | 0.00 | - | 4 | 5 | 62.21% |
| AZPN240517C00200000 | 2024-04-25 11:20AM EDT | 200.00 | 8.54 | 9.40 | 11.30 | 0.00 | - | 2 | 7 | 58.36% |
| AZPN240517C00210000 | 2024-04-25 12:05PM EDT | 210.00 | 4.90 | 4.70 | 6.90 | 0.00 | - | 3 | 171 | 54.27% |
| AZPN240517C00220000 | 2024-04-22 3:53PM EDT | 220.00 | 2.75 | 1.85 | 4.00 | 0.00 | - | 2 | 13 | 51.60% |
| AZPN240517C00230000 | 2024-04-24 12:23PM EDT | 230.00 | 0.97 | 1.25 | 2.25 | 0.00 | - | 5 | 19 | 53.98% |
| AZPN240517C00240000 | 2024-04-22 10:53AM EDT | 240.00 | 1.15 | 0.35 | 1.20 | 0.00 | - | 5 | 40 | 52.34% |
| AZPN240517C00250000 | 2024-04-18 10:16AM EDT | 250.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 35 | 80.27% |
| AZPN240517C00270000 | 2024-04-03 3:49PM EDT | 270.00 | 1.00 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 77.59% |
| AZPN240517C00290000 | 2024-04-26 11:50AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 56.64% |
| AZPN240517C00300000 | 2024-04-18 10:16AM EDT | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 120.48% |
| AZPN240517C00310000 | 2024-04-16 2:51PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517P00180000 | 2024-04-26 3:35PM EDT | 180.00 | 3.80 | 3.40 | 4.30 | -0.20 | -5.00% | 134 | 77 | 58.73% |
| AZPN240517P00195000 | 2024-04-05 1:31PM EDT | 195.00 | 3.90 | 6.60 | 9.80 | 0.00 | - | 2 | 3 | 52.21% |
| AZPN240517P00200000 | 2024-04-19 2:04PM EDT | 200.00 | 10.93 | 9.10 | 12.40 | 0.00 | - | 3 | 7 | 52.21% |
| AZPN240517P00210000 | 2024-04-08 3:14PM EDT | 210.00 | 9.70 | 15.10 | 18.20 | 0.00 | - | 1 | 4 | 50.18% |
| AZPN240517P00220000 | 2024-04-08 1:11PM EDT | 220.00 | 14.90 | 22.90 | 26.70 | 0.00 | - | - | 4 | 53.75% |
© 2024 Yahoo. All rights reserved.