Atlassian Corporation (TEAM)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240920C00140000 | 2024-06-03 12:18PM EDT | 140.00 | 27.05 | 29.30 | 32.00 | 0.00 | - | 1 | 6 | 50.75% |
| TEAM240920C00145000 | 2024-03-05 3:11PM EDT | 145.00 | 61.60 | 56.60 | 57.30 | 0.00 | - | - | 5 | 146.96% |
| TEAM240920C00150000 | 2024-06-04 11:52AM EDT | 150.00 | 22.00 | 23.90 | 24.30 | 0.00 | - | 1 | 15 | 50.23% |
| TEAM240920C00155000 | 2024-06-06 1:03PM EDT | 155.00 | 20.87 | 20.80 | 21.30 | 0.00 | - | 2 | 19 | 49.45% |
| TEAM240920C00160000 | 2024-06-07 3:41PM EDT | 160.00 | 17.90 | 18.10 | 18.50 | 0.00 | - | 2 | 25 | 48.60% |
| TEAM240920C00165000 | 2024-06-06 3:00PM EDT | 165.00 | 15.60 | 15.60 | 16.00 | 0.00 | - | 7 | 30 | 47.97% |
| TEAM240920C00170000 | 2024-06-06 3:50PM EDT | 170.00 | 13.45 | 13.40 | 13.70 | 0.00 | - | 3 | 35 | 47.27% |
| TEAM240920C00175000 | 2024-06-06 3:50PM EDT | 175.00 | 11.52 | 11.40 | 11.70 | 0.00 | - | 2 | 59 | 46.78% |
| TEAM240920C00180000 | 2024-06-06 10:06AM EDT | 180.00 | 8.92 | 9.60 | 9.90 | -0.81 | -8.32% | 2 | 59 | 46.25% |
| TEAM240920C00185000 | 2024-06-06 10:26AM EDT | 185.00 | 8.60 | 8.10 | 8.50 | 0.00 | - | 5 | 225 | 46.32% |
| TEAM240920C00190000 | 2024-06-04 3:45PM EDT | 190.00 | 5.80 | 6.80 | 7.00 | 0.00 | - | 1 | 106 | 45.49% |
| TEAM240920C00195000 | 2024-06-06 3:58PM EDT | 195.00 | 5.90 | 5.60 | 5.90 | 0.00 | - | 56 | 117 | 45.38% |
| TEAM240920C00200000 | 2024-06-07 10:09AM EDT | 200.00 | 4.39 | 4.60 | 4.90 | -0.71 | -13.92% | 1 | 252 | 45.08% |
| TEAM240920C00210000 | 2024-06-06 3:24PM EDT | 210.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 17 | 1,195 | 44.87% |
| TEAM240920C00220000 | 2024-06-06 10:49AM EDT | 220.00 | 2.30 | 2.10 | 2.35 | 0.00 | - | 2 | 168 | 44.81% |
| TEAM240920C00230000 | 2024-06-03 9:40AM EDT | 230.00 | 1.18 | 1.45 | 1.60 | 0.00 | - | 1 | 142 | 44.71% |
| TEAM240920C00240000 | 2024-06-07 12:51PM EDT | 240.00 | 1.03 | 0.95 | 1.10 | +0.25 | +32.05% | 5 | 347 | 44.82% |
| TEAM240920C00250000 | 2024-06-06 2:58PM EDT | 250.00 | 0.73 | 0.65 | 0.90 | 0.00 | - | 2 | 78 | 46.46% |
| TEAM240920C00260000 | 2024-05-31 11:49AM EDT | 260.00 | 0.41 | 0.25 | 0.85 | 0.00 | - | 24 | 101 | 49.19% |
| TEAM240920C00270000 | 2024-06-05 1:32PM EDT | 270.00 | 0.33 | 0.15 | 0.70 | 0.00 | - | 1 | 586 | 50.49% |
| TEAM240920C00280000 | 2024-06-03 10:50AM EDT | 280.00 | 0.35 | 0.10 | 0.60 | 0.00 | - | 1 | 58 | 51.98% |
| TEAM240920C00290000 | 2024-05-23 9:46AM EDT | 290.00 | 0.44 | 0.10 | 0.55 | 0.00 | - | 1 | 350 | 53.88% |
| TEAM240920C00300000 | 2024-05-02 3:07PM EDT | 300.00 | 0.95 | 0.05 | 0.85 | 0.00 | - | 4 | 51 | 54.69% |
| TEAM240920C00310000 | 2024-05-20 3:34PM EDT | 310.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 32 | 86 | 52.54% |
| TEAM240920C00320000 | 2024-06-06 3:48PM EDT | 320.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 2 | 4 | 55.42% |
| TEAM240920C00330000 | 2024-04-02 2:12PM EDT | 330.00 | 1.82 | 0.15 | 0.75 | 0.00 | - | 1 | 2 | 61.52% |
| TEAM240920C00340000 | 2024-04-01 2:55PM EDT | 340.00 | 1.30 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 60.16% |
| TEAM240920C00350000 | 2024-05-15 3:40PM EDT | 350.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 1 | 110 | 59.03% |
| TEAM240920C00360000 | 2024-04-26 9:42AM EDT | 360.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 10 | 21 | 77.27% |
| TEAM240920C00370000 | 2024-04-23 11:59AM EDT | 370.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| TEAM240920C00380000 | 2024-04-25 3:48PM EDT | 380.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 3 | 11 | 81.32% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240920P00085000 | 2024-05-31 11:31AM EDT | 85.00 | 0.34 | 0.10 | 0.50 | 0.00 | - | 1 | 1 | 60.21% |
| TEAM240920P00100000 | 2024-05-24 2:59PM EDT | 100.00 | 0.44 | 0.50 | 0.90 | 0.00 | - | 2 | 23 | 54.30% |
| TEAM240920P00105000 | 2024-06-06 11:10AM EDT | 105.00 | 0.85 | 0.70 | 1.10 | 0.00 | - | 1 | 14 | 52.34% |
| TEAM240920P00110000 | 2024-05-20 1:49PM EDT | 110.00 | 0.70 | 0.15 | 1.15 | 0.00 | - | 3 | 36 | 50.44% |
| TEAM240920P00115000 | 2024-04-26 2:33PM EDT | 115.00 | 1.63 | 1.15 | 1.30 | 0.00 | - | 2 | 13 | 47.17% |
| TEAM240920P00120000 | 2024-05-30 3:28PM EDT | 120.00 | 2.37 | 1.80 | 1.90 | 0.00 | - | 1 | 55 | 47.17% |
| TEAM240920P00125000 | 2024-06-04 10:51AM EDT | 125.00 | 2.95 | 2.40 | 2.50 | 0.00 | - | 2 | 26 | 46.12% |
| TEAM240920P00130000 | 2024-05-31 10:25AM EDT | 130.00 | 4.43 | 3.10 | 3.30 | 0.00 | - | 5 | 25 | 45.37% |
| TEAM240920P00135000 | 2024-05-31 3:48PM EDT | 135.00 | 6.20 | 4.10 | 4.30 | 0.00 | - | 102 | 136 | 44.71% |
| TEAM240920P00140000 | 2024-06-05 10:42AM EDT | 140.00 | 6.90 | 4.50 | 5.50 | 0.00 | - | 71 | 92 | 44.05% |
| TEAM240920P00145000 | 2024-06-06 11:36AM EDT | 145.00 | 7.17 | 6.50 | 6.90 | 0.00 | - | 1 | 340 | 43.31% |
| TEAM240920P00150000 | 2024-05-31 3:00PM EDT | 150.00 | 11.81 | 8.30 | 9.90 | 0.00 | - | 10 | 84 | 46.94% |
| TEAM240920P00155000 | 2024-06-06 11:02AM EDT | 155.00 | 10.90 | 10.20 | 10.50 | 0.00 | - | 1 | 476 | 42.07% |
| TEAM240920P00160000 | 2024-06-05 10:02AM EDT | 160.00 | 14.80 | 12.40 | 12.70 | 0.00 | - | 1 | 371 | 41.48% |
| TEAM240920P00165000 | 2024-06-07 11:46AM EDT | 165.00 | 15.23 | 14.90 | 15.20 | -1.47 | -8.80% | 1 | 81 | 40.98% |
| TEAM240920P00170000 | 2024-06-03 3:19PM EDT | 170.00 | 21.12 | 17.60 | 17.90 | 0.00 | - | 1 | 162 | 40.29% |
| TEAM240920P00175000 | 2024-06-06 2:57PM EDT | 175.00 | 21.40 | 20.60 | 20.90 | 0.00 | - | 2 | 205 | 39.70% |
| TEAM240920P00180000 | 2024-05-28 11:41AM EDT | 180.00 | 22.00 | 23.80 | 24.20 | 0.00 | - | 2 | 161 | 39.24% |
| TEAM240920P00185000 | 2024-05-24 3:02PM EDT | 185.00 | 23.80 | 26.30 | 29.30 | 0.00 | - | 2 | 161 | 43.74% |
| TEAM240920P00190000 | 2024-05-22 1:03PM EDT | 190.00 | 24.30 | 30.90 | 32.30 | 0.00 | - | 1 | 124 | 41.08% |
| TEAM240920P00195000 | 2024-06-05 12:45PM EDT | 195.00 | 39.80 | 34.60 | 36.00 | 0.00 | - | 2 | 177 | 39.92% |
| TEAM240920P00200000 | 2024-05-22 10:59AM EDT | 200.00 | 30.81 | 38.20 | 40.80 | 0.00 | - | 1 | 290 | 42.30% |
| TEAM240920P00210000 | 2024-05-31 9:40AM EDT | 210.00 | 49.80 | 47.40 | 48.60 | 0.00 | - | 1 | 216 | 37.95% |
| TEAM240920P00220000 | 2024-06-07 10:59AM EDT | 220.00 | 57.84 | 56.10 | 58.10 | +2.94 | +5.36% | 10 | 287 | 39.60% |
| TEAM240920P00230000 | 2024-05-15 2:34PM EDT | 230.00 | 47.90 | 65.20 | 68.90 | 0.00 | - | 4 | 4 | 48.83% |
| TEAM240920P00240000 | 2024-02-29 4:50PM EDT | 240.00 | 44.60 | 51.30 | 54.20 | 0.00 | - | 1 | 89 | 0.00% |
| TEAM240920P00250000 | 2024-02-15 1:25PM EDT | 250.00 | 47.95 | 61.40 | 64.10 | 0.00 | - | 2 | 41 | 0.00% |
| TEAM240920P00260000 | 2024-02-22 2:21PM EDT | 260.00 | 60.60 | 70.20 | 72.70 | 0.00 | - | 2 | 17 | 0.00% |
| TEAM240920P00270000 | 2024-02-02 12:55PM EDT | 270.00 | 55.83 | 65.80 | 66.90 | 0.00 | - | 3 | 38 | 0.00% |
| TEAM240920P00290000 | 2024-02-15 3:13PM EDT | 290.00 | 80.00 | 96.10 | 98.60 | 0.00 | - | 3 | 3 | 0.00% |
| TEAM240920P00300000 | 2024-01-09 2:06PM EDT | 300.00 | 73.40 | 88.00 | 90.70 | 0.00 | - | - | 3 | 0.00% |
| TEAM240920P00310000 | 2024-01-09 11:28AM EDT | 310.00 | 80.70 | 96.80 | 99.50 | 0.00 | - | - | 8 | 0.00% |
| TEAM240920P00350000 | 2024-02-01 1:37PM EDT | 350.00 | 102.00 | 139.20 | 142.80 | 0.00 | - | - | 0 | 0.00% |
| TEAM240920P00380000 | 2024-01-31 1:31PM EDT | 380.00 | 128.90 | 169.20 | 172.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.