Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM250117C00060000 | 2024-05-07 9:42AM EDT | 60.00 | 123.03 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 0.00% |
| TEAM250117C00065000 | 2023-11-03 3:21PM EDT | 65.00 | 117.47 | 133.80 | 136.50 | 0.00 | - | 14 | 30 | 270.61% |
| TEAM250117C00070000 | 2023-10-26 12:25PM EDT | 70.00 | 113.50 | 115.80 | 119.30 | 0.00 | - | 10 | 0 | 188.49% |
| TEAM250117C00075000 | 2023-10-26 10:36AM EDT | 75.00 | 111.57 | 111.60 | 114.10 | 0.00 | - | 10 | 7 | 177.34% |
| TEAM250117C00080000 | 2023-09-15 12:08PM EDT | 80.00 | 131.35 | 115.80 | 118.90 | 0.00 | - | 2 | 12 | 205.07% |
| TEAM250117C00085000 | 2023-03-08 11:24AM EDT | 85.00 | 109.90 | 90.20 | 92.10 | 0.00 | - | 6 | 10 | 111.10% |
| TEAM250117C00090000 | 2023-08-11 12:14PM EDT | 90.00 | 121.70 | 126.60 | 129.10 | 0.00 | - | 1 | 3 | 264.33% |
| TEAM250117C00095000 | 2023-07-12 12:43PM EDT | 95.00 | 95.00 | 115.40 | 117.60 | 0.00 | - | 4 | 13 | 221.28% |
| TEAM250117C00100000 | 2024-04-09 11:20AM EDT | 100.00 | 110.60 | 84.20 | 86.30 | 0.00 | - | 5 | 19 | 120.35% |
| TEAM250117C00105000 | 2023-11-27 12:55PM EDT | 105.00 | 89.17 | 144.60 | 148.50 | 0.00 | - | 1 | 10 | 386.44% |
| TEAM250117C00110000 | 2024-03-27 11:41AM EDT | 110.00 | 89.72 | 76.20 | 78.60 | 0.00 | - | 1 | 22 | 112.02% |
| TEAM250117C00115000 | 2024-03-27 11:41AM EDT | 115.00 | 85.70 | 71.80 | 74.60 | 0.00 | - | 1 | 12 | 107.21% |
| TEAM250117C00120000 | 2024-06-05 10:03AM EDT | 120.00 | 48.40 | 52.40 | 53.70 | 0.00 | - | 1 | 34 | 59.05% |
| TEAM250117C00125000 | 2024-05-08 9:55AM EDT | 125.00 | 48.00 | 48.50 | 49.50 | -16.96 | -26.11% | 1 | 14 | 56.89% |
| TEAM250117C00130000 | 2024-06-06 10:21AM EDT | 130.00 | 45.70 | 45.00 | 47.10 | 0.00 | - | 3 | 21 | 57.40% |
| TEAM250117C00135000 | 2024-04-22 10:44AM EDT | 135.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TEAM250117C00140000 | 2024-05-08 11:42AM EDT | 140.00 | 53.00 | 38.20 | 39.40 | 0.00 | - | 1 | 18 | 54.03% |
| TEAM250117C00145000 | 2023-11-27 1:36PM EDT | 145.00 | 61.30 | 110.60 | 114.70 | 0.00 | - | 3 | 5 | 248.24% |
| TEAM250117C00150000 | 2024-06-07 10:48AM EDT | 150.00 | 32.00 | 31.40 | 32.80 | 0.00 | - | 6 | 82 | 51.00% |
| TEAM250117C00155000 | 2024-06-05 12:33PM EDT | 155.00 | 28.00 | 29.30 | 29.90 | +2.10 | +8.11% | 1 | 40 | 50.88% |
| TEAM250117C00160000 | 2024-06-07 2:49PM EDT | 160.00 | 26.78 | 26.70 | 27.30 | +3.94 | +17.25% | 1 | 25 | 50.24% |
| TEAM250117C00165000 | 2024-06-06 10:20AM EDT | 165.00 | 24.70 | 24.30 | 24.90 | 0.00 | - | 10 | 26 | 50.31% |
| TEAM250117C00170000 | 2024-06-06 9:41AM EDT | 170.00 | 19.70 | 21.90 | 22.60 | 0.00 | - | 1 | 53 | 49.70% |
| TEAM250117C00175000 | 2024-06-03 9:55AM EDT | 175.00 | 17.40 | 19.90 | 20.40 | 0.00 | - | 10 | 28 | 49.01% |
| TEAM250117C00180000 | 2024-06-06 3:57PM EDT | 180.00 | 18.50 | 18.00 | 18.40 | 0.00 | - | 1 | 82 | 48.43% |
| TEAM250117C00185000 | 2024-06-06 10:12AM EDT | 185.00 | 16.74 | 16.20 | 16.70 | 0.00 | - | 1 | 130 | 48.19% |
| TEAM250117C00190000 | 2024-06-05 3:31PM EDT | 190.00 | 12.29 | 14.50 | 15.00 | 0.00 | - | 1 | 70 | 47.69% |
| TEAM250117C00195000 | 2024-06-04 3:58PM EDT | 195.00 | 11.46 | 13.00 | 13.40 | 0.00 | - | 5 | 54 | 47.14% |
| TEAM250117C00200000 | 2024-06-06 3:54PM EDT | 200.00 | 11.90 | 11.70 | 12.10 | 0.00 | - | 4 | 419 | 46.96% |
| TEAM250117C00210000 | 2024-06-06 2:55PM EDT | 210.00 | 9.33 | 9.30 | 9.70 | 0.00 | - | 1 | 161 | 46.34% |
| TEAM250117C00220000 | 2024-06-07 3:27PM EDT | 220.00 | 7.50 | 5.40 | 7.70 | +0.90 | +13.64% | 1 | 198 | 45.73% |
| TEAM250117C00230000 | 2024-06-06 3:36PM EDT | 230.00 | 6.00 | 5.70 | 6.10 | 0.00 | - | 83 | 415 | 45.26% |
| TEAM250117C00240000 | 2024-06-04 3:15PM EDT | 240.00 | 3.90 | 4.50 | 4.80 | 0.00 | - | 2 | 345 | 44.82% |
| TEAM250117C00250000 | 2024-06-06 2:55PM EDT | 250.00 | 3.68 | 3.50 | 3.80 | 0.00 | - | 1 | 299 | 44.57% |
| TEAM250117C00260000 | 2024-05-24 10:56AM EDT | 260.00 | 4.05 | 2.75 | 3.00 | 0.00 | - | 2 | 230 | 44.34% |
| TEAM250117C00270000 | 2024-06-05 10:40AM EDT | 270.00 | 1.85 | 2.15 | 2.45 | 0.00 | - | 1 | 210 | 44.51% |
| TEAM250117C00280000 | 2024-06-07 2:50PM EDT | 280.00 | 1.75 | 1.70 | 2.00 | -0.10 | -5.41% | 1 | 674 | 44.67% |
| TEAM250117C00290000 | 2024-06-03 10:04AM EDT | 290.00 | 1.18 | 1.30 | 1.60 | 0.00 | - | 10 | 369 | 44.62% |
| TEAM250117C00300000 | 2024-06-07 10:22AM EDT | 300.00 | 1.10 | 1.00 | 1.25 | +0.05 | +4.76% | 9 | 489 | 44.37% |
| TEAM250117C00310000 | 2024-05-24 10:56AM EDT | 310.00 | 1.37 | 0.60 | 1.35 | 0.00 | - | 1 | 205 | 46.85% |
| TEAM250117C00320000 | 2024-05-30 11:37AM EDT | 320.00 | 0.86 | 0.40 | 1.15 | 0.00 | - | 1 | 672 | 47.19% |
| TEAM250117C00330000 | 2024-05-22 10:03AM EDT | 330.00 | 1.15 | 0.30 | 1.05 | 0.00 | - | 1 | 99 | 48.06% |
| TEAM250117C00340000 | 2024-05-29 1:31PM EDT | 340.00 | 0.60 | 0.25 | 0.95 | 0.00 | - | 1 | 147 | 48.78% |
| TEAM250117C00350000 | 2024-06-06 2:28PM EDT | 350.00 | 0.40 | 0.20 | 0.85 | 0.00 | - | 3 | 250 | 49.37% |
| TEAM250117C00360000 | 2024-05-13 11:15AM EDT | 360.00 | 1.00 | 0.15 | 0.00 | 0.00 | - | 1 | 176 | 25.00% |
| TEAM250117C00370000 | 2024-05-01 10:57AM EDT | 370.00 | 0.90 | 0.10 | 1.45 | 0.00 | - | 3 | 88 | 51.42% |
| TEAM250117C00380000 | 2024-04-16 11:23AM EDT | 380.00 | 2.65 | 0.35 | 0.85 | 0.00 | - | 4 | 167 | 50.76% |
| TEAM250117C00390000 | 2024-06-06 3:57PM EDT | 390.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 31 | 363 | 47.34% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM250117P00060000 | 2024-05-31 3:58PM EDT | 60.00 | 0.35 | 0.20 | 0.65 | 0.00 | - | 6 | 316 | 64.16% |
| TEAM250117P00065000 | 2024-03-18 3:06PM EDT | 65.00 | 0.30 | 0.20 | 0.70 | 0.00 | - | 25 | 67 | 59.94% |
| TEAM250117P00070000 | 2024-02-02 10:32AM EDT | 70.00 | 0.65 | 0.30 | 0.80 | 0.00 | - | 5 | 45 | 57.42% |
| TEAM250117P00075000 | 2024-02-02 3:15PM EDT | 75.00 | 0.85 | 0.50 | 1.00 | 0.00 | - | 1 | 33 | 56.23% |
| TEAM250117P00080000 | 2024-06-06 10:11AM EDT | 80.00 | 0.99 | 0.40 | 1.30 | 0.00 | - | 1 | 34 | 53.32% |
| TEAM250117P00085000 | 2024-05-24 11:27AM EDT | 85.00 | 1.00 | 0.60 | 1.60 | 0.00 | - | 15 | 110 | 52.00% |
| TEAM250117P00090000 | 2024-05-20 12:51PM EDT | 90.00 | 1.25 | 1.35 | 1.80 | 0.00 | - | 1 | 235 | 52.09% |
| TEAM250117P00095000 | 2024-05-29 1:53PM EDT | 95.00 | 1.80 | 1.75 | 1.90 | 0.00 | - | 1 | 851 | 50.38% |
| TEAM250117P00100000 | 2024-06-06 3:44PM EDT | 100.00 | 2.35 | 1.40 | 2.40 | 0.00 | - | 1 | 294 | 49.42% |
| TEAM250117P00105000 | 2024-05-31 11:40AM EDT | 105.00 | 3.60 | 2.80 | 2.95 | 0.00 | - | 1 | 101 | 48.29% |
| TEAM250117P00110000 | 2024-06-04 9:54AM EDT | 110.00 | 4.10 | 3.50 | 3.70 | 0.00 | - | 14 | 318 | 47.65% |
| TEAM250117P00115000 | 2024-06-04 3:22PM EDT | 115.00 | 5.10 | 4.30 | 4.50 | 0.00 | - | 3 | 149 | 46.74% |
| TEAM250117P00120000 | 2024-06-05 9:39AM EDT | 120.00 | 6.25 | 5.10 | 5.40 | 0.00 | - | 1 | 163 | 45.78% |
| TEAM250117P00125000 | 2024-06-03 10:23AM EDT | 125.00 | 7.50 | 6.20 | 6.50 | 0.00 | - | 18 | 229 | 45.08% |
| TEAM250117P00130000 | 2024-06-07 1:53PM EDT | 130.00 | 7.80 | 7.50 | 7.80 | -0.90 | -10.34% | 100 | 295 | 44.52% |
| TEAM250117P00135000 | 2024-06-06 1:52PM EDT | 135.00 | 9.21 | 8.80 | 9.20 | 0.00 | - | 1 | 187 | 43.81% |
| TEAM250117P00140000 | 2024-06-03 3:47PM EDT | 140.00 | 12.20 | 10.50 | 10.80 | 0.00 | - | 8 | 183 | 43.21% |
| TEAM250117P00145000 | 2024-05-29 2:31PM EDT | 145.00 | 12.00 | 12.20 | 12.60 | 0.00 | - | 111 | 696 | 42.67% |
| TEAM250117P00150000 | 2024-06-05 3:59PM EDT | 150.00 | 16.20 | 14.10 | 14.50 | 0.00 | - | 3 | 328 | 41.98% |
| TEAM250117P00155000 | 2024-06-03 12:50PM EDT | 155.00 | 18.70 | 16.10 | 16.70 | 0.00 | - | 1 | 531 | 41.54% |
| TEAM250117P00160000 | 2024-06-07 2:49PM EDT | 160.00 | 18.95 | 18.50 | 19.00 | -2.25 | -10.61% | 1 | 215 | 40.94% |
| TEAM250117P00165000 | 2024-05-20 3:54PM EDT | 165.00 | 15.80 | 21.00 | 21.50 | 0.00 | - | 29 | 191 | 40.38% |
| TEAM250117P00170000 | 2024-06-06 2:15PM EDT | 170.00 | 24.50 | 21.90 | 24.10 | 0.00 | - | 2 | 398 | 39.66% |
| TEAM250117P00175000 | 2024-06-04 9:31AM EDT | 175.00 | 29.65 | 26.50 | 26.90 | 0.00 | - | 1 | 653 | 38.97% |
| TEAM250117P00180000 | 2024-05-31 12:28PM EDT | 180.00 | 34.61 | 29.50 | 29.90 | 0.00 | - | 4 | 853 | 38.34% |
| TEAM250117P00185000 | 2024-05-03 10:17AM EDT | 185.00 | 25.20 | 36.30 | 37.90 | 0.00 | - | 2 | 236 | 47.35% |
| TEAM250117P00190000 | 2024-05-28 10:36AM EDT | 190.00 | 34.00 | 35.80 | 36.50 | 0.00 | - | 2 | 675 | 37.23% |
| TEAM250117P00195000 | 2024-05-31 11:51AM EDT | 195.00 | 45.74 | 37.60 | 40.10 | 0.00 | - | 1 | 264 | 36.80% |
| TEAM250117P00200000 | 2024-06-04 9:31AM EDT | 200.00 | 47.13 | 43.10 | 43.70 | 0.00 | - | 1 | 224 | 36.01% |
| TEAM250117P00210000 | 2024-06-06 3:23PM EDT | 210.00 | 51.91 | 50.80 | 51.50 | 0.00 | - | 10 | 382 | 34.78% |
| TEAM250117P00220000 | 2024-05-24 3:50PM EDT | 220.00 | 54.91 | 58.20 | 60.80 | 0.00 | - | 5 | 308 | 36.49% |
| TEAM250117P00230000 | 2024-05-24 10:52AM EDT | 230.00 | 63.00 | 67.70 | 69.20 | 0.00 | - | 2 | 133 | 34.52% |
| TEAM250117P00240000 | 2024-05-29 11:42AM EDT | 240.00 | 78.02 | 75.50 | 78.40 | 0.00 | - | 14 | 210 | 34.07% |
| TEAM250117P00250000 | 2024-06-07 10:17AM EDT | 250.00 | 89.11 | 85.50 | 88.90 | -5.19 | -5.50% | 3 | 11 | 38.88% |
| TEAM250117P00260000 | 2024-05-31 3:50PM EDT | 260.00 | 104.30 | 95.00 | 98.90 | 0.00 | - | 31 | 0 | 41.38% |
| TEAM250117P00270000 | 2024-02-01 12:49PM EDT | 270.00 | 50.40 | 68.50 | 71.90 | 0.00 | - | 1 | 171 | 0.00% |
| TEAM250117P00280000 | 2024-03-12 3:25PM EDT | 280.00 | 73.95 | 72.70 | 75.30 | 0.00 | - | 2 | 33 | 0.00% |
| TEAM250117P00290000 | 2024-01-25 1:25PM EDT | 290.00 | 65.30 | 89.00 | 91.40 | 0.00 | - | 8 | 143 | 0.00% |
| TEAM250117P00300000 | 2024-04-17 12:39PM EDT | 300.00 | 105.69 | 118.50 | 123.00 | 0.00 | - | 5 | 0 | 0.00% |
| TEAM250117P00310000 | 2024-02-01 2:47PM EDT | 310.00 | 74.80 | 101.30 | 104.20 | 0.00 | - | 27 | 27 | 0.00% |
| TEAM250117P00320000 | 2024-04-24 3:54PM EDT | 320.00 | 122.00 | 149.10 | 153.30 | 0.00 | - | 1 | 0 | 0.00% |
| TEAM250117P00330000 | 2023-09-07 3:50PM EDT | 330.00 | 126.90 | 132.80 | 134.90 | 0.00 | - | 7 | 21 | 0.00% |
| TEAM250117P00340000 | 2024-02-22 1:46PM EDT | 340.00 | 134.60 | 145.30 | 150.00 | 0.00 | - | 25 | 1 | 0.00% |
| TEAM250117P00350000 | 2023-08-15 10:37AM EDT | 350.00 | 155.70 | 143.40 | 145.20 | 0.00 | - | - | 1 | 0.00% |
| TEAM250117P00360000 | 2024-02-01 1:31PM EDT | 360.00 | 114.25 | 149.00 | 152.90 | 0.00 | - | 3 | 0 | 0.00% |
| TEAM250117P00370000 | 2024-01-11 12:44PM EDT | 370.00 | 131.70 | 149.50 | 153.40 | 0.00 | - | 2 | 0 | 0.00% |
| TEAM250117P00380000 | 2024-01-30 11:25AM EDT | 380.00 | 128.30 | 171.20 | 175.50 | 0.00 | - | - | 0 | 0.00% |
| TEAM250117P00390000 | 2024-01-31 11:41AM EDT | 390.00 | 144.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.