Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240517C00110000 | 2024-03-11 3:26PM EDT | 110.00 | 107.40 | 93.80 | 97.10 | 0.00 | - | 1 | 1 | 709.20% |
| TEAM240517C00120000 | 2024-05-02 10:13AM EDT | 120.00 | 58.00 | 57.80 | 61.90 | 0.00 | - | 2 | 3 | 127.73% |
| TEAM240517C00130000 | 2024-05-09 10:05AM EDT | 130.00 | 50.50 | 48.00 | 51.80 | 0.00 | - | 3 | 2 | 111.13% |
| TEAM240517C00155000 | 2024-05-01 9:52AM EDT | 155.00 | 15.68 | 23.30 | 26.70 | 0.00 | - | 11 | 20 | 62.21% |
| TEAM240517C00160000 | 2024-05-06 10:08AM EDT | 160.00 | 26.30 | 18.70 | 21.90 | 0.00 | - | 2 | 15 | 60.94% |
| TEAM240517C00165000 | 2024-05-01 9:51AM EDT | 165.00 | 8.70 | 14.10 | 15.70 | 0.00 | - | 1 | 8 | 56.79% |
| TEAM240517C00167500 | 2024-05-09 9:48AM EDT | 167.50 | 12.30 | 12.20 | 13.60 | 0.00 | - | 1 | 1 | 56.37% |
| TEAM240517C00170000 | 2024-05-08 2:32PM EDT | 170.00 | 10.00 | 8.70 | 10.90 | 0.00 | - | 5 | 136 | 45.70% |
| TEAM240517C00172500 | 2024-05-10 9:43AM EDT | 172.50 | 10.10 | 7.20 | 8.60 | +1.20 | +13.48% | 14 | 481 | 40.75% |
| TEAM240517C00175000 | 2024-05-09 9:33AM EDT | 175.00 | 6.90 | 6.00 | 6.50 | 0.00 | - | 5 | 177 | 37.18% |
| TEAM240517C00177500 | 2024-05-10 3:54PM EDT | 177.50 | 4.38 | 4.40 | 4.80 | -0.67 | -13.27% | 32 | 269 | 36.11% |
| TEAM240517C00180000 | 2024-05-10 3:11PM EDT | 180.00 | 3.14 | 3.00 | 3.40 | -0.40 | -11.30% | 22 | 378 | 35.45% |
| TEAM240517C00182500 | 2024-05-10 3:46PM EDT | 182.50 | 2.10 | 2.00 | 2.25 | -0.35 | -14.29% | 90 | 130 | 34.50% |
| TEAM240517C00185000 | 2024-05-10 3:58PM EDT | 185.00 | 1.40 | 1.25 | 1.45 | -0.27 | -16.17% | 393 | 165 | 34.35% |
| TEAM240517C00187500 | 2024-05-10 3:32PM EDT | 187.50 | 0.82 | 0.75 | 0.90 | -0.34 | -29.31% | 125 | 1,239 | 34.38% |
| TEAM240517C00190000 | 2024-05-10 12:36PM EDT | 190.00 | 0.49 | 0.50 | 0.55 | -0.23 | -31.94% | 59 | 175 | 34.77% |
| TEAM240517C00192500 | 2024-05-10 1:04PM EDT | 192.50 | 0.30 | 0.25 | 0.35 | -0.19 | -38.78% | 4 | 68 | 35.74% |
| TEAM240517C00195000 | 2024-05-10 3:50PM EDT | 195.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 14 | 130 | 37.70% |
| TEAM240517C00197500 | 2024-05-09 2:08PM EDT | 197.50 | 0.23 | 0.10 | 0.20 | -0.02 | -8.00% | 8 | 103 | 40.33% |
| TEAM240517C00200000 | 2024-05-10 2:29PM EDT | 200.00 | 0.28 | 0.10 | 0.25 | +0.13 | +86.67% | 7 | 439 | 46.58% |
| TEAM240517C00202500 | 2024-05-09 11:18AM EDT | 202.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 26 | 51.81% |
| TEAM240517C00205000 | 2024-05-07 12:27PM EDT | 205.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 138 | 52.73% |
| TEAM240517C00207500 | 2024-05-09 11:47AM EDT | 207.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 7 | 60.06% |
| TEAM240517C00210000 | 2024-05-10 3:39PM EDT | 210.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 1 | 419 | 54.10% |
| TEAM240517C00212500 | 2024-05-01 11:20AM EDT | 212.50 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 8 | 67.87% |
| TEAM240517C00215000 | 2024-05-07 11:27AM EDT | 215.00 | 0.48 | 0.05 | 0.80 | 0.00 | - | 6 | 26 | 77.83% |
| TEAM240517C00217500 | 2024-04-25 9:40AM EDT | 217.50 | 5.20 | 0.00 | 0.35 | 0.00 | - | - | 2 | 69.82% |
| TEAM240517C00220000 | 2024-05-10 2:58PM EDT | 220.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 8 | 914 | 64.84% |
| TEAM240517C00225000 | 2024-05-10 11:28AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 154 | 62.50% |
| TEAM240517C00230000 | 2024-05-10 2:42PM EDT | 230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 215 | 668 | 67.58% |
| TEAM240517C00235000 | 2024-05-09 10:12AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 72.66% |
| TEAM240517C00240000 | 2024-05-09 10:37AM EDT | 240.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 149 | 104.10% |
| TEAM240517C00245000 | 2024-04-29 10:53AM EDT | 245.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 110.16% |
| TEAM240517C00250000 | 2024-04-29 10:26AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 340 | 94.14% |
| TEAM240517C00255000 | 2024-05-07 2:11PM EDT | 255.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 36 | 38 | 121.68% |
| TEAM240517C00260000 | 2024-05-09 12:49PM EDT | 260.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 350 | 127.34% |
| TEAM240517C00265000 | 2024-04-26 1:44PM EDT | 265.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 4 | 9 | 132.72% |
| TEAM240517C00270000 | 2024-04-29 1:48PM EDT | 270.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 30 | 137.89% |
| TEAM240517C00280000 | 2024-04-26 1:28PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 113.28% |
| TEAM240517C00290000 | 2024-05-02 12:44PM EDT | 290.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 144.14% |
| TEAM240517C00300000 | 2024-04-26 1:04PM EDT | 300.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 31 | 166.99% |
| TEAM240517C00320000 | 2024-04-25 3:37PM EDT | 320.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 135 | 334 | 143.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240517P00120000 | 2024-05-06 11:52AM EDT | 120.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 127.73% |
| TEAM240517P00125000 | 2024-04-01 2:47PM EDT | 125.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | 4 | 255 | 181.74% |
| TEAM240517P00130000 | 2024-04-23 12:44PM EDT | 130.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 23 | 122.27% |
| TEAM240517P00135000 | 2024-04-26 12:25PM EDT | 135.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 15 | 20 | 108.20% |
| TEAM240517P00140000 | 2024-05-10 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 55 | 70.31% |
| TEAM240517P00145000 | 2024-05-10 3:51PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 21 | 31 | 66.60% |
| TEAM240517P00150000 | 2024-05-08 3:41PM EDT | 150.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 10 | 270 | 73.44% |
| TEAM240517P00155000 | 2024-05-09 3:35PM EDT | 155.00 | 0.13 | 0.05 | 0.40 | 0.00 | - | 1 | 619 | 60.94% |
| TEAM240517P00160000 | 2024-05-10 11:20AM EDT | 160.00 | 0.17 | 0.05 | 0.50 | +0.02 | +13.33% | 4 | 1,701 | 52.05% |
| TEAM240517P00162500 | 2024-05-08 11:27AM EDT | 162.50 | 0.35 | 0.10 | 0.25 | 0.00 | - | 2 | 13 | 45.51% |
| TEAM240517P00165000 | 2024-05-10 11:10AM EDT | 165.00 | 0.20 | 0.15 | 0.30 | -0.12 | -37.50% | 92 | 1,170 | 41.60% |
| TEAM240517P00167500 | 2024-05-10 2:23PM EDT | 167.50 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 116 | 38 | 38.48% |
| TEAM240517P00170000 | 2024-05-10 2:47PM EDT | 170.00 | 0.55 | 0.45 | 0.55 | -0.14 | -20.29% | 65 | 435 | 35.50% |
| TEAM240517P00172500 | 2024-05-10 3:26PM EDT | 172.50 | 0.86 | 0.75 | 0.95 | -0.28 | -24.56% | 25 | 291 | 35.16% |
| TEAM240517P00175000 | 2024-05-10 3:31PM EDT | 175.00 | 1.50 | 1.30 | 1.50 | -0.19 | -11.24% | 126 | 1,174 | 34.23% |
| TEAM240517P00177500 | 2024-05-10 3:49PM EDT | 177.50 | 2.15 | 2.10 | 2.30 | -0.32 | -12.96% | 142 | 115 | 33.48% |
| TEAM240517P00180000 | 2024-05-10 2:48PM EDT | 180.00 | 3.48 | 3.10 | 3.50 | -0.02 | -0.57% | 44 | 1,057 | 33.96% |
| TEAM240517P00182500 | 2024-05-10 3:46PM EDT | 182.50 | 4.50 | 4.50 | 4.90 | -0.09 | -1.96% | 19 | 112 | 33.45% |
| TEAM240517P00185000 | 2024-05-10 11:29AM EDT | 185.00 | 6.37 | 6.20 | 6.70 | -0.45 | -6.60% | 19 | 242 | 34.35% |
| TEAM240517P00187500 | 2024-05-08 11:07AM EDT | 187.50 | 8.90 | 8.20 | 10.00 | 0.00 | - | 3 | 88 | 51.66% |
| TEAM240517P00190000 | 2024-05-07 2:08PM EDT | 190.00 | 7.50 | 9.60 | 12.10 | 0.00 | - | 6 | 253 | 54.15% |
| TEAM240517P00192500 | 2024-04-29 10:59AM EDT | 192.50 | 17.00 | 12.40 | 13.40 | 0.00 | - | 2 | 38 | 42.31% |
| TEAM240517P00195000 | 2024-05-09 11:29AM EDT | 195.00 | 14.55 | 14.40 | 16.10 | 0.00 | - | 4 | 256 | 51.64% |
| TEAM240517P00197500 | 2024-05-01 10:01AM EDT | 197.50 | 29.15 | 17.10 | 19.20 | 0.00 | - | 5 | 172 | 67.58% |
| TEAM240517P00200000 | 2024-05-06 9:55AM EDT | 200.00 | 15.68 | 19.70 | 21.30 | 0.00 | - | 2 | 112 | 66.26% |
| TEAM240517P00202500 | 2024-05-09 10:42AM EDT | 202.50 | 21.93 | 21.50 | 24.20 | 0.00 | - | 1 | 13 | 78.81% |
| TEAM240517P00205000 | 2024-05-01 9:42AM EDT | 205.00 | 35.05 | 24.40 | 27.40 | 0.00 | - | - | 1 | 67.53% |
| TEAM240517P00207500 | 2024-05-08 3:16PM EDT | 207.50 | 27.70 | 26.30 | 29.20 | 0.00 | - | 314 | 1 | 89.31% |
| TEAM240517P00210000 | 2024-05-09 9:49AM EDT | 210.00 | 30.60 | 29.40 | 31.90 | 0.00 | - | 1 | 118 | 68.90% |
| TEAM240517P00212500 | 2024-04-29 12:59PM EDT | 212.50 | 34.76 | 31.50 | 34.40 | 0.00 | - | 1 | 0 | 64.16% |
| TEAM240517P00215000 | 2024-04-25 3:06PM EDT | 215.00 | 23.90 | 33.70 | 37.30 | 0.00 | - | - | 0 | 70.51% |
| TEAM240517P00217500 | 2024-04-25 11:06AM EDT | 217.50 | 26.57 | 36.40 | 39.80 | 0.00 | - | - | 0 | 78.76% |
| TEAM240517P00220000 | 2024-04-26 11:16AM EDT | 220.00 | 40.70 | 38.90 | 42.20 | 0.00 | - | 3 | 0 | 80.18% |
| TEAM240517P00230000 | 2024-04-26 9:40AM EDT | 230.00 | 53.30 | 48.30 | 52.20 | 0.00 | - | 26 | 2 | 50.00% |
| TEAM240517P00240000 | 2024-04-25 1:23PM EDT | 240.00 | 44.70 | 59.10 | 62.00 | 0.00 | - | 2 | 0 | 107.23% |
© 2024 Yahoo. All rights reserved.