Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM260116C00090000 | 2024-05-28 3:50PM EDT | 90.00 | 88.00 | 85.30 | 89.00 | 0.00 | - | 20 | 47 | 66.55% |
| TEAM260116C00095000 | 2024-05-15 1:01PM EDT | 95.00 | 102.66 | 81.70 | 85.50 | 0.00 | - | - | 26 | 65.37% |
| TEAM260116C00100000 | 2024-06-03 2:18PM EDT | 100.00 | 74.79 | 78.30 | 80.60 | 0.00 | - | 1 | 5 | 62.87% |
| TEAM260116C00110000 | 2024-04-30 12:42PM EDT | 110.00 | 82.07 | 68.70 | 71.10 | 0.00 | - | - | 1 | 55.73% |
| TEAM260116C00115000 | 2024-01-16 11:48AM EDT | 115.00 | 145.64 | 116.90 | 120.30 | 0.00 | - | 10 | 6 | 153.71% |
| TEAM260116C00120000 | 2024-05-31 1:57PM EDT | 120.00 | 60.30 | 65.60 | 67.90 | 0.00 | - | 2 | 48 | 59.71% |
| TEAM260116C00125000 | 2024-01-30 12:05PM EDT | 125.00 | 152.12 | 103.80 | 105.80 | 0.00 | - | 2 | 3 | 129.17% |
| TEAM260116C00130000 | 2024-05-01 3:15PM EDT | 130.00 | 74.40 | 54.40 | 56.10 | 0.00 | - | 4 | 2 | 50.97% |
| TEAM260116C00135000 | 2024-05-22 9:37AM EDT | 135.00 | 68.95 | 56.80 | 58.80 | 0.00 | - | 1 | 8 | 57.13% |
| TEAM260116C00140000 | 2024-05-23 2:52PM EDT | 140.00 | 62.88 | 54.20 | 56.50 | 0.00 | - | 1 | 2 | 56.85% |
| TEAM260116C00145000 | 2024-05-31 10:33AM EDT | 145.00 | 47.20 | 51.70 | 52.90 | 0.00 | - | 1 | 1 | 55.61% |
| TEAM260116C00150000 | 2024-06-05 12:22PM EDT | 150.00 | 45.90 | 49.30 | 50.60 | 0.00 | - | 1 | 20 | 55.26% |
| TEAM260116C00155000 | 2024-06-04 2:22PM EDT | 155.00 | 44.24 | 46.30 | 48.20 | 0.00 | - | 10 | 14 | 54.33% |
| TEAM260116C00160000 | 2024-06-05 3:56PM EDT | 160.00 | 41.25 | 44.60 | 48.00 | 0.00 | - | 1 | 19 | 55.60% |
| TEAM260116C00165000 | 2024-06-07 12:36PM EDT | 165.00 | 42.90 | 42.30 | 45.30 | +1.00 | +2.39% | 2 | 17 | 54.74% |
| TEAM260116C00170000 | 2024-06-05 3:53PM EDT | 170.00 | 37.20 | 40.30 | 41.60 | 0.00 | - | 1 | 60 | 53.36% |
| TEAM260116C00175000 | 2024-06-06 10:25AM EDT | 175.00 | 39.33 | 38.30 | 40.00 | 0.00 | - | 9 | 24 | 53.22% |
| TEAM260116C00180000 | 2024-05-29 3:42PM EDT | 180.00 | 40.00 | 36.40 | 37.50 | 0.00 | - | 5 | 62 | 52.50% |
| TEAM260116C00185000 | 2024-05-22 9:37AM EDT | 185.00 | 43.95 | 34.70 | 36.90 | 0.00 | - | 1 | 5 | 52.98% |
| TEAM260116C00190000 | 2024-05-07 9:43AM EDT | 190.00 | 45.76 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 3.13% |
| TEAM260116C00195000 | 2024-05-22 9:54AM EDT | 195.00 | 39.33 | 31.00 | 33.00 | 0.00 | - | 1 | 38 | 51.86% |
| TEAM260116C00200000 | 2024-06-07 11:32AM EDT | 200.00 | 30.20 | 29.40 | 31.80 | +0.57 | +1.92% | 1 | 44 | 51.79% |
| TEAM260116C00210000 | 2024-05-31 3:31PM EDT | 210.00 | 22.80 | 26.50 | 28.80 | 0.00 | - | 1 | 20 | 51.25% |
| TEAM260116C00220000 | 2024-05-24 11:35AM EDT | 220.00 | 28.00 | 23.70 | 25.80 | 0.00 | - | 1 | 22 | 50.48% |
| TEAM260116C00230000 | 2024-06-07 10:00AM EDT | 230.00 | 21.30 | 21.30 | 23.00 | -0.20 | -0.93% | 2 | 11 | 50.87% |
| TEAM260116C00240000 | 2024-05-23 9:33AM EDT | 240.00 | 25.75 | 19.00 | 20.70 | 0.00 | - | 3 | 7 | 50.34% |
| TEAM260116C00250000 | 2024-05-29 10:42AM EDT | 250.00 | 17.80 | 17.20 | 18.70 | 0.00 | - | 2 | 140 | 49.96% |
| TEAM260116C00260000 | 2024-04-25 9:33AM EDT | 260.00 | 32.32 | 17.50 | 18.30 | 0.00 | - | 1 | 88 | 50.93% |
| TEAM260116C00270000 | 2024-04-26 2:10PM EDT | 270.00 | 23.11 | 15.70 | 16.50 | 0.00 | - | 2 | 33 | 50.42% |
| TEAM260116C00280000 | 2024-05-29 2:55PM EDT | 280.00 | 14.00 | 12.30 | 14.90 | 0.00 | - | 1 | 16 | 50.54% |
| TEAM260116C00290000 | 2024-05-24 2:12PM EDT | 290.00 | 13.30 | 11.00 | 12.10 | 0.00 | - | 1 | 4 | 48.18% |
| TEAM260116C00300000 | 2024-06-06 3:38PM EDT | 300.00 | 10.03 | 9.70 | 11.60 | 0.00 | - | 1 | 20 | 48.97% |
| TEAM260116C00310000 | 2024-04-05 11:48AM EDT | 310.00 | 24.00 | 15.50 | 18.50 | 0.00 | - | 3 | 16 | 58.18% |
| TEAM260116C00320000 | 2024-05-24 1:01PM EDT | 320.00 | 9.80 | 7.80 | 8.70 | 0.00 | - | 1 | 3 | 47.14% |
| TEAM260116C00330000 | 2024-04-17 12:34PM EDT | 330.00 | 20.83 | 10.60 | 12.10 | 0.00 | - | 2 | 6 | 52.75% |
| TEAM260116C00340000 | 2024-05-06 12:12PM EDT | 340.00 | 12.20 | 5.20 | 7.90 | 0.00 | - | - | 50 | 48.25% |
| TEAM260116C00350000 | 2024-04-26 9:53AM EDT | 350.00 | 9.80 | 6.70 | 7.40 | 0.00 | - | 1 | 8 | 48.50% |
| TEAM260116C00360000 | 2024-05-28 9:51AM EDT | 360.00 | 6.73 | 4.90 | 5.70 | 0.00 | - | 1 | 8 | 46.25% |
| TEAM260116C00370000 | 2024-05-30 2:55PM EDT | 370.00 | 4.58 | 4.40 | 5.20 | 0.00 | - | 10 | 23 | 46.21% |
| TEAM260116C00380000 | 2024-06-05 12:30PM EDT | 380.00 | 3.70 | 4.00 | 6.50 | 0.00 | - | 1 | 31 | 49.96% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM260116P00085000 | 2024-06-04 1:35PM EDT | 85.00 | 5.25 | 4.80 | 5.40 | 0.00 | - | 2 | 77 | 49.10% |
| TEAM260116P00090000 | 2024-06-05 3:38PM EDT | 90.00 | 6.50 | 5.70 | 6.40 | 0.00 | - | 2 | 71 | 48.49% |
| TEAM260116P00095000 | 2024-04-26 11:27AM EDT | 95.00 | 6.62 | 6.10 | 6.80 | 0.00 | - | 10 | 14 | 46.13% |
| TEAM260116P00100000 | 2024-05-03 9:35AM EDT | 100.00 | 7.00 | 8.50 | 9.30 | 0.00 | - | 1 | 39 | 48.64% |
| TEAM260116P00105000 | 2024-06-04 3:23PM EDT | 105.00 | 10.12 | 9.10 | 9.70 | 0.00 | - | 1 | 13 | 46.08% |
| TEAM260116P00110000 | 2024-05-30 3:43PM EDT | 110.00 | 11.00 | 10.40 | 11.20 | 0.00 | - | 1 | 56 | 45.73% |
| TEAM260116P00115000 | 2024-02-15 1:14PM EDT | 115.00 | 9.40 | 10.80 | 11.30 | 0.00 | - | 1 | 4 | 42.61% |
| TEAM260116P00120000 | 2024-05-31 11:14AM EDT | 120.00 | 15.10 | 11.50 | 14.20 | 0.00 | - | 1 | 117 | 44.43% |
| TEAM260116P00125000 | 2024-05-31 1:51PM EDT | 125.00 | 16.94 | 14.10 | 15.90 | 0.00 | - | 10 | 262 | 43.88% |
| TEAM260116P00130000 | 2024-05-31 3:54PM EDT | 130.00 | 18.74 | 15.80 | 17.60 | 0.00 | - | 93 | 53 | 43.16% |
| TEAM260116P00135000 | 2024-05-13 2:33PM EDT | 135.00 | 16.20 | 18.80 | 21.50 | 0.00 | - | 14 | 14 | 45.53% |
| TEAM260116P00140000 | 2024-05-30 1:45PM EDT | 140.00 | 21.40 | 20.80 | 22.00 | 0.00 | - | 50 | 105 | 42.73% |
| TEAM260116P00145000 | 2024-05-23 11:36AM EDT | 145.00 | 20.56 | 21.70 | 23.80 | 0.00 | - | 1 | 101 | 41.73% |
| TEAM260116P00150000 | 2024-05-31 1:35PM EDT | 150.00 | 27.80 | 24.50 | 26.10 | 0.00 | - | 2 | 106 | 41.28% |
| TEAM260116P00155000 | 2024-05-24 11:37AM EDT | 155.00 | 25.43 | 27.40 | 30.30 | 0.00 | - | 5 | 157 | 43.14% |
| TEAM260116P00160000 | 2024-04-26 9:58AM EDT | 160.00 | 28.65 | 27.80 | 30.70 | 0.00 | - | 1 | 11 | 39.96% |
| TEAM260116P00165000 | 2024-06-07 10:22AM EDT | 165.00 | 33.60 | 31.60 | 34.80 | +5.70 | +20.43% | 10 | 14 | 41.36% |
| TEAM260116P00170000 | 2024-05-31 10:29AM EDT | 170.00 | 38.10 | 35.00 | 38.00 | 0.00 | - | 1 | 14 | 41.47% |
| TEAM260116P00175000 | 2024-05-22 1:44PM EDT | 175.00 | 34.80 | 37.80 | 40.90 | 0.00 | - | 1 | 7 | 41.09% |
| TEAM260116P00180000 | 2024-05-20 9:59AM EDT | 180.00 | 36.00 | 39.90 | 42.00 | 0.00 | - | 1 | 11 | 38.41% |
| TEAM260116P00185000 | 2024-05-07 1:18PM EDT | 185.00 | 37.55 | 43.60 | 44.90 | 0.00 | - | 1 | 86 | 37.80% |
| TEAM260116P00190000 | 2024-05-30 11:37AM EDT | 190.00 | 48.05 | 46.20 | 47.90 | 0.00 | - | 1 | 29 | 37.19% |
| TEAM260116P00195000 | 2024-05-07 9:43AM EDT | 195.00 | 44.32 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| TEAM260116P00200000 | 2024-05-28 9:30AM EDT | 200.00 | 51.00 | 52.50 | 54.80 | 0.00 | - | 1 | 48 | 36.71% |
| TEAM260116P00210000 | 2024-05-16 11:29AM EDT | 210.00 | 51.10 | 59.10 | 63.00 | 0.00 | - | 1 | 25 | 37.42% |
| TEAM260116P00220000 | 2024-05-16 1:58PM EDT | 220.00 | 57.60 | 66.60 | 70.00 | 0.00 | - | 1 | 14 | 36.20% |
| TEAM260116P00230000 | 2024-06-07 12:17PM EDT | 230.00 | 76.40 | 74.30 | 77.50 | +19.70 | +34.74% | 2 | 24 | 35.20% |
| TEAM260116P00240000 | 2024-06-07 10:21AM EDT | 240.00 | 84.90 | 81.70 | 83.90 | -3.85 | -4.34% | 5 | 47 | 31.98% |
| TEAM260116P00250000 | 2024-05-03 10:33AM EDT | 250.00 | 78.80 | 93.50 | 97.20 | 0.00 | - | 1 | 15 | 38.97% |
| TEAM260116P00260000 | 2024-04-17 1:25PM EDT | 260.00 | 81.16 | 86.00 | 90.50 | 0.00 | - | 2 | 5 | 0.00% |
| TEAM260116P00270000 | 2024-04-30 9:36AM EDT | 270.00 | 100.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TEAM260116P00280000 | 2024-05-07 9:43AM EDT | 280.00 | 104.88 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| TEAM260116P00300000 | 2024-04-17 12:34PM EDT | 300.00 | 112.40 | 120.00 | 124.50 | 0.00 | - | 1 | 0 | 0.00% |
| TEAM260116P00350000 | 2024-04-29 11:20AM EDT | 350.00 | 172.30 | 185.60 | 190.00 | 0.00 | - | 1 | 0 | 39.86% |
| TEAM260116P00360000 | 2024-02-02 10:31AM EDT | 360.00 | 143.00 | 151.30 | 154.80 | 0.00 | - | 2 | 2 | 0.00% |
| TEAM260116P00370000 | 2024-02-06 11:54AM EDT | 370.00 | 162.73 | 166.70 | 170.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.