Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240719C00090000 | 2024-05-31 10:22AM EDT | 90.00 | 67.90 | 68.70 | 71.50 | 0.00 | - | 2 | 2 | 63.28% |
| TEAM240719C00100000 | 2024-04-26 9:38AM EDT | 100.00 | 78.60 | 68.00 | 71.70 | 0.00 | - | 3 | 3 | 202.30% |
| TEAM240719C00115000 | 2024-02-09 1:58PM EDT | 115.00 | 108.05 | 95.40 | 98.90 | 0.00 | - | - | 2 | 474.49% |
| TEAM240719C00135000 | 2024-06-11 12:03PM EDT | 135.00 | 28.06 | 25.30 | 27.30 | 0.00 | - | 4 | 5 | 57.01% |
| TEAM240719C00140000 | 2024-06-06 9:30AM EDT | 140.00 | 20.70 | 21.30 | 22.00 | 0.00 | - | 2 | 11 | 46.05% |
| TEAM240719C00145000 | 2024-06-14 3:08PM EDT | 145.00 | 17.37 | 17.00 | 17.70 | +0.07 | +0.40% | 3 | 4 | 43.07% |
| TEAM240719C00150000 | 2024-06-14 3:46PM EDT | 150.00 | 12.98 | 13.20 | 13.60 | +2.38 | +22.45% | 13 | 34 | 39.76% |
| TEAM240719C00155000 | 2024-06-14 3:48PM EDT | 155.00 | 9.65 | 9.90 | 10.20 | +2.01 | +26.31% | 8 | 93 | 38.48% |
| TEAM240719C00160000 | 2024-06-14 10:22AM EDT | 160.00 | 6.70 | 7.00 | 7.40 | +1.40 | +26.42% | 32 | 88 | 37.76% |
| TEAM240719C00165000 | 2024-06-14 2:08PM EDT | 165.00 | 5.10 | 4.80 | 5.10 | +1.66 | +48.26% | 12 | 96 | 36.87% |
| TEAM240719C00170000 | 2024-06-14 3:14PM EDT | 170.00 | 3.35 | 3.20 | 3.40 | +1.16 | +52.97% | 5 | 133 | 36.41% |
| TEAM240719C00175000 | 2024-06-14 2:18PM EDT | 175.00 | 2.20 | 2.10 | 2.30 | +0.70 | +46.67% | 6 | 238 | 36.89% |
| TEAM240719C00180000 | 2024-06-14 3:59PM EDT | 180.00 | 1.40 | 1.30 | 1.55 | +0.46 | +48.94% | 8 | 672 | 37.55% |
| TEAM240719C00185000 | 2024-06-14 10:40AM EDT | 185.00 | 0.80 | 0.85 | 1.00 | +0.20 | +33.33% | 2 | 492 | 37.84% |
| TEAM240719C00190000 | 2024-06-14 3:14PM EDT | 190.00 | 0.60 | 0.50 | 0.70 | -0.30 | -33.33% | 1 | 205 | 39.04% |
| TEAM240719C00195000 | 2024-06-11 3:55PM EDT | 195.00 | 0.66 | 0.35 | 0.50 | 0.00 | - | 17 | 295 | 40.28% |
| TEAM240719C00200000 | 2024-06-14 1:43PM EDT | 200.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 1 | 770 | 40.14% |
| TEAM240719C00210000 | 2024-06-10 11:01AM EDT | 210.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 39 | 363 | 48.39% |
| TEAM240719C00220000 | 2024-06-10 11:17AM EDT | 220.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 444 | 54.25% |
| TEAM240719C00230000 | 2024-06-04 9:51AM EDT | 230.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 64 | 54.93% |
| TEAM240719C00240000 | 2024-06-12 12:01PM EDT | 240.00 | 0.35 | 0.00 | 2.55 | 0.00 | - | 2 | 75 | 84.81% |
| TEAM240719C00250000 | 2024-06-11 10:28AM EDT | 250.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 82 | 63.97% |
| TEAM240719C00260000 | 2024-05-03 9:48AM EDT | 260.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | 1 | 50 | 87.65% |
| TEAM240719C00270000 | 2024-04-16 1:20PM EDT | 270.00 | 2.50 | 0.00 | 0.65 | 0.00 | - | 1 | 37 | 81.25% |
| TEAM240719C00280000 | 2024-06-07 1:36PM EDT | 280.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 1 | 232 | 107.57% |
| TEAM240719C00290000 | 2024-04-26 3:55PM EDT | 290.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 15 | 8 | 109.50% |
| TEAM240719C00300000 | 2024-05-24 9:30AM EDT | 300.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 15 | 32 | 117.48% |
| TEAM240719C00310000 | 2024-04-16 10:51AM EDT | 310.00 | 0.93 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 97.36% |
| TEAM240719C00320000 | 2024-04-26 9:30AM EDT | 320.00 | 0.63 | 0.00 | 1.25 | 0.00 | - | 28 | 35 | 112.55% |
| TEAM240719C00330000 | 2024-03-22 9:33AM EDT | 330.00 | 0.65 | 0.10 | 1.35 | 0.00 | - | 1 | 5 | 119.24% |
| TEAM240719C00340000 | 2024-02-01 4:05PM EDT | 340.00 | 9.40 | 0.85 | 1.15 | 0.00 | - | - | 2 | 129.74% |
| TEAM240719C00350000 | 2024-02-08 11:31AM EDT | 350.00 | 1.20 | 0.90 | 1.25 | 0.00 | - | 1 | 2 | 135.21% |
| TEAM240719C00370000 | 2024-04-22 9:45AM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TEAM240719C00380000 | 2024-04-25 3:41PM EDT | 380.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 146.05% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240719P00105000 | 2024-06-04 1:45PM EDT | 105.00 | 0.21 | 0.00 | 2.20 | 0.00 | - | 1 | 24 | 92.90% |
| TEAM240719P00115000 | 2024-05-01 11:20AM EDT | 115.00 | 0.47 | 0.15 | 0.60 | 0.00 | - | - | 1 | 60.84% |
| TEAM240719P00120000 | 2024-05-31 2:12PM EDT | 120.00 | 0.15 | 0.05 | 0.50 | -0.24 | -61.54% | 1 | 1 | 51.17% |
| TEAM240719P00125000 | 2024-06-13 3:00PM EDT | 125.00 | 0.31 | 0.10 | 0.45 | 0.00 | - | 10 | 318 | 49.41% |
| TEAM240719P00130000 | 2024-06-13 3:43PM EDT | 130.00 | 0.48 | 0.25 | 0.50 | 0.00 | - | 15 | 333 | 43.90% |
| TEAM240719P00135000 | 2024-06-13 1:31PM EDT | 135.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 2 | 122 | 39.06% |
| TEAM240719P00140000 | 2024-06-13 3:43PM EDT | 140.00 | 1.14 | 0.85 | 0.95 | -0.19 | -14.29% | 2 | 119 | 36.74% |
| TEAM240719P00145000 | 2024-06-13 3:37PM EDT | 145.00 | 1.83 | 1.45 | 1.65 | -0.52 | -22.13% | 3 | 583 | 35.79% |
| TEAM240719P00150000 | 2024-06-14 3:50PM EDT | 150.00 | 2.50 | 2.55 | 2.75 | -1.24 | -33.16% | 8 | 179 | 35.02% |
| TEAM240719P00155000 | 2024-06-14 12:16PM EDT | 155.00 | 4.50 | 4.10 | 4.40 | -1.39 | -23.60% | 6 | 244 | 34.62% |
| TEAM240719P00160000 | 2024-06-14 2:01PM EDT | 160.00 | 6.60 | 6.20 | 6.50 | -1.90 | -22.35% | 41 | 181 | 33.61% |
| TEAM240719P00165000 | 2024-06-14 2:37PM EDT | 165.00 | 9.30 | 9.00 | 9.30 | -2.50 | -21.19% | 6 | 566 | 33.14% |
| TEAM240719P00170000 | 2024-06-14 3:24PM EDT | 170.00 | 12.65 | 12.40 | 12.80 | -2.63 | -17.21% | 2 | 219 | 33.44% |
| TEAM240719P00175000 | 2024-06-13 12:56PM EDT | 175.00 | 21.10 | 15.20 | 16.70 | +1.45 | +7.38% | 1 | 266 | 33.36% |
| TEAM240719P00180000 | 2024-06-14 1:42PM EDT | 180.00 | 20.26 | 19.80 | 21.10 | +3.36 | +19.88% | 3 | 164 | 34.47% |
| TEAM240719P00185000 | 2024-06-14 12:16PM EDT | 185.00 | 26.39 | 24.90 | 26.10 | +5.19 | +24.48% | 1 | 231 | 39.77% |
| TEAM240719P00190000 | 2024-05-31 3:47PM EDT | 190.00 | 35.20 | 29.10 | 31.30 | 0.00 | - | 1 | 64 | 46.74% |
| TEAM240719P00195000 | 2024-06-06 9:56AM EDT | 195.00 | 32.94 | 33.70 | 37.10 | 0.00 | - | 1 | 88 | 58.96% |
| TEAM240719P00200000 | 2024-06-13 3:40PM EDT | 200.00 | 44.22 | 38.60 | 41.60 | 0.00 | - | 326 | 12 | 59.18% |
| TEAM240719P00210000 | 2024-06-14 2:34PM EDT | 210.00 | 50.40 | 48.50 | 52.10 | -3.82 | -7.05% | 270 | 251 | 72.93% |
| TEAM240719P00220000 | 2024-05-09 9:30AM EDT | 220.00 | 40.91 | 54.90 | 58.80 | 0.00 | - | 10 | 0 | 0.00% |
| TEAM240719P00230000 | 2024-04-26 10:47AM EDT | 230.00 | 50.63 | 59.70 | 62.90 | 0.00 | - | 2 | 0 | 0.00% |
| TEAM240719P00240000 | 2024-05-01 3:00PM EDT | 240.00 | 62.30 | 81.00 | 85.20 | 0.00 | - | 2 | 0 | 106.21% |
| TEAM240719P00250000 | 2024-05-01 3:00PM EDT | 250.00 | 72.23 | 91.00 | 95.20 | 0.00 | - | 1 | 0 | 113.31% |
| TEAM240719P00260000 | 2024-05-09 1:36PM EDT | 260.00 | 80.40 | 94.90 | 98.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.