Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240621C00085000 | 2024-02-09 11:49AM EDT | 85.00 | 134.14 | 123.80 | 127.20 | 0.00 | - | 3 | 2 | 905.27% |
| TEAM240621C00090000 | 2023-11-22 12:29PM EDT | 90.00 | 96.74 | 152.40 | 155.10 | 0.00 | - | 1 | 4 | 1,852.15% |
| TEAM240621C00095000 | 2023-08-28 2:38PM EDT | 95.00 | 103.80 | 107.90 | 111.30 | 0.00 | - | - | 2 | 708.96% |
| TEAM240621C00100000 | 2023-09-22 10:50AM EDT | 100.00 | 103.20 | 93.20 | 95.30 | 0.00 | - | - | 1 | 547.29% |
| TEAM240621C00105000 | 2023-08-29 2:38PM EDT | 105.00 | 103.20 | 98.70 | 100.40 | 0.00 | - | 1 | 4 | 624.95% |
| TEAM240621C00110000 | 2023-08-18 10:14AM EDT | 110.00 | 86.00 | 100.10 | 102.50 | 0.00 | - | 1 | 1 | 661.23% |
| TEAM240621C00115000 | 2023-08-24 9:42AM EDT | 115.00 | 86.00 | 88.40 | 91.70 | 0.00 | - | 1 | 2 | 558.73% |
| TEAM240621C00120000 | 2023-08-22 3:50PM EDT | 120.00 | 82.80 | 80.80 | 81.60 | 0.00 | - | 1 | 4 | 490.09% |
| TEAM240621C00125000 | 2023-11-22 4:55PM EDT | 125.00 | 63.90 | 118.90 | 121.40 | 0.00 | - | - | 1 | 933.45% |
| TEAM240621C00130000 | 2024-02-06 3:22PM EDT | 130.00 | 82.70 | 74.40 | 77.50 | 0.00 | - | 1 | 2 | 474.46% |
| TEAM240621C00135000 | 2023-08-29 10:38AM EDT | 135.00 | 76.60 | 74.00 | 76.80 | 0.00 | - | 1 | 6 | 484.16% |
| TEAM240621C00140000 | 2024-05-06 3:15PM EDT | 140.00 | 42.86 | 17.60 | 20.00 | 0.00 | - | 3 | 12 | 53.32% |
| TEAM240621C00145000 | 2024-03-28 2:08PM EDT | 145.00 | 53.50 | 35.90 | 38.00 | 0.00 | - | 5 | 19 | 214.71% |
| TEAM240621C00150000 | 2024-05-29 12:18PM EDT | 150.00 | 14.90 | 9.60 | 10.00 | 0.00 | - | 1 | 20 | 40.55% |
| TEAM240621C00155000 | 2024-05-31 3:50PM EDT | 155.00 | 5.80 | 6.50 | 6.80 | -7.70 | -57.04% | 27 | 13 | 39.04% |
| TEAM240621C00157500 | 2024-05-31 3:50PM EDT | 157.50 | 4.60 | 5.10 | 5.40 | -4.60 | -50.00% | 16 | 5 | 38.00% |
| TEAM240621C00160000 | 2024-05-31 3:32PM EDT | 160.00 | 3.30 | 3.90 | 4.30 | -2.77 | -45.63% | 13 | 22 | 37.83% |
| TEAM240621C00162500 | 2024-05-31 3:50PM EDT | 162.50 | 2.75 | 3.00 | 3.40 | -2.65 | -49.07% | 101 | 26 | 37.89% |
| TEAM240621C00165000 | 2024-05-31 2:29PM EDT | 165.00 | 1.83 | 2.30 | 2.55 | -1.99 | -52.09% | 13 | 63 | 37.18% |
| TEAM240621C00167500 | 2024-05-31 2:27PM EDT | 167.50 | 1.40 | 1.75 | 1.95 | -1.93 | -57.96% | 26 | 8 | 37.26% |
| TEAM240621C00170000 | 2024-05-31 3:59PM EDT | 170.00 | 1.40 | 1.25 | 1.50 | -1.06 | -43.09% | 33 | 168 | 37.60% |
| TEAM240621C00172500 | 2024-05-31 2:46PM EDT | 172.50 | 0.83 | 0.90 | 1.10 | -1.02 | -55.14% | 3 | 35 | 37.45% |
| TEAM240621C00175000 | 2024-05-31 9:51AM EDT | 175.00 | 1.05 | 0.65 | 0.85 | -0.21 | -16.67% | 2 | 126 | 38.06% |
| TEAM240621C00177500 | 2024-05-31 1:51PM EDT | 177.50 | 0.55 | 0.50 | 0.65 | -0.70 | -56.00% | 3 | 77 | 38.57% |
| TEAM240621C00180000 | 2024-05-31 2:24PM EDT | 180.00 | 0.40 | 0.40 | 0.55 | -0.40 | -50.00% | 16 | 357 | 40.04% |
| TEAM240621C00182500 | 2024-05-30 12:47PM EDT | 182.50 | 0.70 | 0.30 | 0.45 | 0.00 | - | 1 | 58 | 41.11% |
| TEAM240621C00185000 | 2024-05-31 1:32PM EDT | 185.00 | 0.30 | 0.15 | 1.00 | -0.18 | -37.50% | 14 | 252 | 53.15% |
| TEAM240621C00187500 | 2024-05-22 1:35PM EDT | 187.50 | 2.19 | 0.15 | 0.45 | 0.00 | - | - | 2 | 46.63% |
| TEAM240621C00190000 | 2024-05-30 3:50PM EDT | 190.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 2 | 119 | 51.42% |
| TEAM240621C00192500 | 2024-05-28 3:52PM EDT | 192.50 | 0.26 | 0.10 | 0.85 | -0.09 | -25.71% | 1 | 3 | 52.44% |
| TEAM240621C00195000 | 2024-05-31 12:58PM EDT | 195.00 | 0.30 | 0.10 | 0.30 | -0.12 | -28.57% | 46 | 265 | 50.39% |
| TEAM240621C00197500 | 2024-05-20 1:49PM EDT | 197.50 | 1.55 | 0.10 | 0.90 | 0.00 | - | - | 1 | 58.06% |
| TEAM240621C00200000 | 2024-05-31 11:01AM EDT | 200.00 | 0.24 | 0.10 | 0.25 | +0.09 | +60.00% | 58 | 512 | 50.29% |
| TEAM240621C00210000 | 2024-05-28 9:54AM EDT | 210.00 | 0.05 | 0.05 | 0.90 | 0.00 | - | 1 | 196 | 69.14% |
| TEAM240621C00220000 | 2024-05-28 9:40AM EDT | 220.00 | 0.10 | 0.05 | 0.85 | 0.00 | - | 11 | 330 | 76.95% |
| TEAM240621C00230000 | 2024-05-24 9:40AM EDT | 230.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 273 | 58.20% |
| TEAM240621C00240000 | 2024-05-28 1:08PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 920 | 68.75% |
| TEAM240621C00250000 | 2024-05-23 9:52AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 726 | 69.53% |
| TEAM240621C00260000 | 2024-05-24 9:57AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 534 | 658 | 74.61% |
| TEAM240621C00270000 | 2024-05-23 3:34PM EDT | 270.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 302 | 85.16% |
| TEAM240621C00280000 | 2024-05-23 11:20AM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 166 | 89.84% |
| TEAM240621C00290000 | 2024-05-17 1:35PM EDT | 290.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 268 | 117.09% |
| TEAM240621C00300000 | 2024-05-20 10:12AM EDT | 300.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 6 | 304 | 122.36% |
| TEAM240621C00310000 | 2024-04-25 2:04PM EDT | 310.00 | 0.43 | 0.00 | 2.15 | 0.00 | - | 1 | 58 | 155.27% |
| TEAM240621C00320000 | 2024-04-26 9:30AM EDT | 320.00 | 0.56 | 0.00 | 2.15 | 0.00 | - | 21 | 122 | 160.79% |
| TEAM240621C00330000 | 2024-03-12 1:27PM EDT | 330.00 | 1.53 | 0.30 | 1.30 | 0.00 | - | 1 | 145 | 158.06% |
| TEAM240621C00340000 | 2024-04-22 3:05PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TEAM240621C00350000 | 2024-04-09 11:36AM EDT | 350.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 50 | 33 | 142.38% |
| TEAM240621C00360000 | 2024-04-29 1:52PM EDT | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 230 | 123.05% |
| TEAM240621C00370000 | 2024-04-11 9:30AM EDT | 370.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 15 | 30 | 126.56% |
| TEAM240621C00380000 | 2024-04-12 10:21AM EDT | 380.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 7 | 18 | 167.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240621P00085000 | 2024-05-10 12:17PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 540 | 105.66% |
| TEAM240621P00090000 | 2024-01-03 3:20PM EDT | 90.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 53 | 54 | 150.20% |
| TEAM240621P00095000 | 2024-05-17 2:41PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 64 | 77.73% |
| TEAM240621P00100000 | 2024-05-17 2:45PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,006 | 1,001 | 70.31% |
| TEAM240621P00105000 | 2024-05-22 9:49AM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 63.28% |
| TEAM240621P00110000 | 2024-05-30 3:50PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 3 | 142 | 61.33% |
| TEAM240621P00115000 | 2023-11-10 10:49AM EDT | 115.00 | 4.50 | 2.25 | 2.40 | 0.00 | - | 25 | 28 | 113.84% |
| TEAM240621P00120000 | 2024-05-20 2:45PM EDT | 120.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 250 | 50.20% |
| TEAM240621P00125000 | 2024-05-22 1:59PM EDT | 125.00 | 1.00 | 0.10 | 0.40 | 0.00 | - | 3 | 29 | 52.54% |
| TEAM240621P00130000 | 2024-05-30 3:50PM EDT | 130.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 1 | 188 | 51.66% |
| TEAM240621P00135000 | 2024-05-31 3:08PM EDT | 135.00 | 0.60 | 0.35 | 0.50 | +0.43 | +252.94% | 4 | 43 | 43.26% |
| TEAM240621P00140000 | 2024-05-31 1:54PM EDT | 140.00 | 0.90 | 0.65 | 0.80 | +0.30 | +50.00% | 2 | 643 | 39.70% |
| TEAM240621P00145000 | 2024-05-31 1:07PM EDT | 145.00 | 1.68 | 1.30 | 1.50 | +0.66 | +64.71% | 13 | 827 | 38.23% |
| TEAM240621P00150000 | 2024-05-31 3:32PM EDT | 150.00 | 3.20 | 2.40 | 2.60 | +1.50 | +88.24% | 113 | 701 | 36.43% |
| TEAM240621P00152500 | 2024-05-31 2:28PM EDT | 152.50 | 3.70 | 3.20 | 3.40 | +2.01 | +118.93% | 5 | 96 | 35.80% |
| TEAM240621P00155000 | 2024-05-31 1:47PM EDT | 155.00 | 4.80 | 4.10 | 4.40 | +1.60 | +50.00% | 11 | 531 | 35.39% |
| TEAM240621P00157500 | 2024-05-31 2:28PM EDT | 157.50 | 6.95 | 5.30 | 5.60 | +3.93 | +130.13% | 1 | 34 | 35.08% |
| TEAM240621P00160000 | 2024-05-31 3:32PM EDT | 160.00 | 8.10 | 6.70 | 7.20 | +3.18 | +64.63% | 17 | 131 | 36.22% |
| TEAM240621P00162500 | 2024-05-29 2:15PM EDT | 162.50 | 4.60 | 8.10 | 9.50 | 0.00 | - | 28 | 49 | 41.14% |
| TEAM240621P00165000 | 2024-05-31 12:19PM EDT | 165.00 | 12.10 | 9.90 | 10.50 | +4.05 | +50.31% | 13 | 276 | 35.72% |
| TEAM240621P00167500 | 2024-05-31 10:20AM EDT | 167.50 | 11.30 | 11.80 | 12.40 | +1.88 | +19.96% | 1 | 73 | 35.63% |
| TEAM240621P00170000 | 2024-05-31 3:55PM EDT | 170.00 | 14.45 | 12.60 | 16.00 | +3.57 | +32.81% | 3 | 221 | 49.39% |
| TEAM240621P00172500 | 2024-05-30 2:21PM EDT | 172.50 | 13.07 | 14.70 | 18.10 | 0.00 | - | 7 | 24 | 50.53% |
| TEAM240621P00175000 | 2024-05-31 3:55PM EDT | 175.00 | 18.85 | 17.90 | 19.00 | +3.41 | +22.09% | 4 | 219 | 38.21% |
| TEAM240621P00177500 | 2024-05-21 12:23PM EDT | 177.50 | 5.50 | 20.30 | 21.60 | 0.00 | - | - | 5 | 42.92% |
| TEAM240621P00180000 | 2024-05-31 10:58AM EDT | 180.00 | 24.50 | 22.40 | 23.80 | +5.45 | +28.61% | 10 | 824 | 41.90% |
| TEAM240621P00182500 | 2024-05-30 11:41AM EDT | 182.50 | 21.65 | 25.10 | 27.70 | 0.00 | - | 2 | 2 | 62.40% |
| TEAM240621P00185000 | 2024-05-28 3:55PM EDT | 185.00 | 26.20 | 27.30 | 30.30 | +5.54 | +26.82% | 3 | 246 | 66.98% |
| TEAM240621P00190000 | 2024-05-30 11:37AM EDT | 190.00 | 28.65 | 31.30 | 35.30 | 0.00 | - | 1 | 168 | 73.77% |
| TEAM240621P00195000 | 2024-05-28 3:42PM EDT | 195.00 | 30.60 | 37.10 | 40.20 | 0.00 | - | 8 | 30 | 55.81% |
| TEAM240621P00200000 | 2024-05-30 10:10AM EDT | 200.00 | 38.38 | 41.10 | 45.20 | 0.00 | - | 1 | 228 | 85.08% |
| TEAM240621P00207500 | 2024-05-29 11:09AM EDT | 207.50 | 45.50 | 49.00 | 52.50 | 0.00 | - | 1 | 0 | 52.93% |
| TEAM240621P00210000 | 2024-05-20 1:54PM EDT | 210.00 | 31.29 | 51.00 | 55.20 | 0.00 | - | 5 | 2 | 96.39% |
| TEAM240621P00220000 | 2024-05-22 2:59PM EDT | 220.00 | 45.40 | 61.60 | 65.20 | 0.00 | - | 27 | 7 | 70.31% |
| TEAM240621P00230000 | 2024-05-30 3:59PM EDT | 230.00 | 69.75 | 71.20 | 75.20 | 0.00 | - | 1 | 1 | 64.26% |
| TEAM240621P00240000 | 2024-05-30 3:59PM EDT | 240.00 | 79.78 | 81.50 | 85.20 | 0.00 | - | 1 | 0 | 82.23% |
| TEAM240621P00250000 | 2024-04-29 2:48PM EDT | 250.00 | 72.60 | 82.40 | 86.20 | 0.00 | - | 56 | 0 | 0.00% |
| TEAM240621P00260000 | 2024-05-01 3:54PM EDT | 260.00 | 86.42 | 100.90 | 105.20 | 0.00 | - | 4 | 0 | 141.85% |
| TEAM240621P00270000 | 2024-05-01 3:54PM EDT | 270.00 | 96.44 | 111.00 | 115.20 | 0.00 | - | 4 | 0 | 149.39% |
| TEAM240621P00280000 | 2024-02-01 3:37PM EDT | 280.00 | 42.30 | 71.10 | 73.00 | 0.00 | - | 28 | 31 | 0.00% |
| TEAM240621P00290000 | 2023-12-29 4:50PM EDT | 290.00 | 60.57 | 47.10 | 49.80 | 0.00 | - | 3 | 3 | 0.00% |
| TEAM240621P00300000 | 2023-12-28 3:10PM EDT | 300.00 | 66.30 | 60.00 | 61.20 | 0.00 | - | - | 2 | 0.00% |
| TEAM240621P00310000 | 2024-01-31 2:43PM EDT | 310.00 | 65.80 | 99.70 | 102.70 | 0.00 | - | - | 0 | 0.00% |
| TEAM240621P00340000 | 2024-01-23 10:32AM EDT | 340.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.