Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240614C00150000 | 2024-05-29 12:18PM EDT | 150.00 | 14.30 | 8.00 | 10.40 | 0.00 | - | - | 1 | 53.36% |
| TEAM240614C00152500 | 2024-05-29 2:04PM EDT | 152.50 | 12.80 | 7.00 | 9.30 | 0.00 | - | - | 2 | 57.14% |
| TEAM240614C00155000 | 2024-05-31 2:30PM EDT | 155.00 | 4.30 | 5.50 | 6.10 | -5.90 | -57.84% | 2 | 1 | 42.00% |
| TEAM240614C00160000 | 2024-05-31 1:40PM EDT | 160.00 | 3.08 | 2.10 | 3.40 | -1.92 | -38.40% | 55 | 31 | 38.84% |
| TEAM240614C00162500 | 2024-05-31 10:48AM EDT | 162.50 | 2.15 | 2.30 | 4.00 | -2.65 | -55.21% | 1 | 1 | 51.56% |
| TEAM240614C00165000 | 2024-05-31 3:17PM EDT | 165.00 | 1.20 | 1.65 | 2.70 | -2.50 | -67.57% | 23 | 57 | 46.92% |
| TEAM240614C00167500 | 2024-05-31 9:59AM EDT | 167.50 | 1.50 | 1.15 | 1.80 | -0.85 | -36.17% | 1 | 10 | 44.06% |
| TEAM240614C00170000 | 2024-05-31 11:08AM EDT | 170.00 | 0.67 | 0.80 | 1.00 | -1.13 | -62.78% | 12 | 35 | 39.84% |
| TEAM240614C00172500 | 2024-05-31 11:22AM EDT | 172.50 | 0.60 | 0.60 | 0.75 | -0.80 | -57.14% | 1 | 2 | 40.75% |
| TEAM240614C00175000 | 2024-05-31 2:46PM EDT | 175.00 | 0.35 | 0.40 | 0.55 | -0.80 | -69.57% | 301 | 25 | 41.41% |
| TEAM240614C00177500 | 2024-05-31 11:27AM EDT | 177.50 | 0.26 | 0.30 | 0.45 | -0.99 | -79.20% | 2 | 11 | 43.16% |
| TEAM240614C00180000 | 2024-05-29 9:53AM EDT | 180.00 | 0.70 | 0.20 | 0.40 | 0.00 | - | 3 | 31 | 45.61% |
| TEAM240614C00182500 | 2024-05-31 9:34AM EDT | 182.50 | 0.35 | 0.10 | 0.35 | -0.05 | -12.50% | 1 | 2 | 47.71% |
| TEAM240614C00185000 | 2024-05-31 2:26PM EDT | 185.00 | 0.19 | 0.10 | 1.20 | -0.51 | -72.86% | 2 | 27 | 58.40% |
| TEAM240614C00190000 | 2024-05-30 10:35AM EDT | 190.00 | 0.22 | 0.05 | 0.95 | 0.00 | - | 20 | 51 | 61.72% |
| TEAM240614C00195000 | 2024-05-28 9:39AM EDT | 195.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 2 | 5 | 61.72% |
| TEAM240614C00200000 | 2024-05-24 9:53AM EDT | 200.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 65.33% |
| TEAM240614C00205000 | 2024-05-28 9:39AM EDT | 205.00 | 0.28 | 0.05 | 0.65 | 0.00 | - | 2 | 20 | 74.80% |
| TEAM240614C00210000 | 2024-05-30 1:00PM EDT | 210.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 51 | 85.50% |
| TEAM240614C00215000 | 2024-05-21 11:20AM EDT | 215.00 | 0.82 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 87.30% |
| TEAM240614C00220000 | 2024-05-31 12:02PM EDT | 220.00 | 0.05 | 0.00 | 0.55 | -0.90 | -94.74% | 5 | 4 | 86.82% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240614P00105000 | 2024-05-30 12:09PM EDT | 105.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 108.01% |
| TEAM240614P00125000 | 2024-05-29 10:31AM EDT | 125.00 | 0.17 | 0.05 | 0.50 | +0.12 | +240.00% | 1 | 0 | 65.43% |
| TEAM240614P00140000 | 2024-05-30 3:08PM EDT | 140.00 | 0.55 | 0.45 | 0.85 | +0.20 | +57.14% | 4 | 36 | 49.49% |
| TEAM240614P00145000 | 2024-05-31 2:23PM EDT | 145.00 | 1.28 | 0.90 | 1.25 | +0.53 | +70.67% | 24 | 112 | 43.68% |
| TEAM240614P00150000 | 2024-05-31 1:40PM EDT | 150.00 | 2.21 | 1.80 | 2.00 | +1.62 | +274.58% | 12 | 7 | 38.77% |
| TEAM240614P00152500 | 2024-05-30 3:50PM EDT | 152.50 | 2.20 | 2.50 | 2.75 | 0.00 | - | 523 | 517 | 38.12% |
| TEAM240614P00155000 | 2024-05-31 11:38AM EDT | 155.00 | 4.10 | 3.40 | 3.70 | +1.80 | +78.26% | 18 | 60 | 37.53% |
| TEAM240614P00157500 | 2024-05-30 9:38AM EDT | 157.50 | 2.49 | 4.00 | 4.90 | 0.00 | - | 1 | 1 | 37.24% |
| TEAM240614P00160000 | 2024-05-31 1:40PM EDT | 160.00 | 7.70 | 4.80 | 6.30 | +3.60 | +87.80% | 25 | 28 | 36.84% |
| TEAM240614P00162500 | 2024-05-30 3:55PM EDT | 162.50 | 8.08 | 6.20 | 8.00 | +2.08 | +34.67% | 10 | 2 | 37.26% |
| TEAM240614P00165000 | 2024-05-31 11:14AM EDT | 165.00 | 11.40 | 7.80 | 10.30 | +3.95 | +53.02% | 4 | 35 | 41.85% |
| TEAM240614P00167500 | 2024-05-31 2:33PM EDT | 167.50 | 13.90 | 11.40 | 13.70 | +5.96 | +75.06% | 1 | 4 | 56.53% |
| TEAM240614P00170000 | 2024-05-29 3:15PM EDT | 170.00 | 6.99 | 13.60 | 14.20 | 0.00 | - | 5 | 24 | 40.65% |
| TEAM240614P00172500 | 2024-05-29 3:57PM EDT | 172.50 | 7.40 | 15.70 | 16.90 | 0.00 | - | - | 4 | 48.00% |
| TEAM240614P00175000 | 2024-05-31 10:42AM EDT | 175.00 | 19.21 | 17.80 | 19.20 | +8.41 | +77.87% | 2 | 27 | 49.81% |
| TEAM240614P00180000 | 2024-05-29 10:31AM EDT | 180.00 | 18.21 | 21.50 | 25.30 | 0.00 | - | 1 | 28 | 73.19% |
| TEAM240614P00182500 | 2024-05-28 1:15PM EDT | 182.50 | 17.32 | 24.00 | 27.80 | 0.00 | - | 1 | 1 | 77.69% |
| TEAM240614P00185000 | 2024-05-21 1:29PM EDT | 185.00 | 9.20 | 26.40 | 30.30 | 0.00 | - | 3 | 3 | 82.03% |
| TEAM240614P00190000 | 2024-05-30 12:23PM EDT | 190.00 | 28.37 | 31.40 | 35.20 | 0.00 | - | 1 | 0 | 50.00% |
| TEAM240614P00205000 | 2024-05-29 3:56PM EDT | 205.00 | 39.14 | 46.10 | 50.20 | 0.00 | - | 1 | 0 | 111.28% |
| TEAM240614P00210000 | 2024-05-24 11:06AM EDT | 210.00 | 39.25 | 51.50 | 55.00 | 0.00 | - | 2 | 0 | 67.19% |
| TEAM240614P00215000 | 2024-05-24 11:06AM EDT | 215.00 | 44.27 | 55.80 | 60.20 | 0.00 | - | 1 | 0 | 124.54% |
© 2024 Yahoo. All rights reserved.