Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240614C00146000 | 2024-06-04 9:46AM EDT | 146.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TEAM240614C00150000 | 2024-06-04 9:43AM EDT | 150.00 | 9.40 | 13.10 | 15.10 | 0.00 | - | 6 | 7 | 54.00% |
| TEAM240614C00152500 | 2024-06-04 10:51AM EDT | 152.50 | 9.50 | 10.90 | 12.30 | 0.00 | - | 2 | 8 | 59.03% |
| TEAM240614C00155000 | 2024-06-05 3:53PM EDT | 155.00 | 5.20 | 7.60 | 10.10 | 0.00 | - | 9 | 15 | 54.69% |
| TEAM240614C00157500 | 2024-06-06 3:54PM EDT | 157.50 | 7.17 | 6.90 | 7.30 | 0.00 | - | 4 | 16 | 41.14% |
| TEAM240614C00160000 | 2024-06-07 3:25PM EDT | 160.00 | 5.00 | 5.10 | 5.40 | -0.10 | -1.96% | 2 | 98 | 38.77% |
| TEAM240614C00162500 | 2024-06-07 3:50PM EDT | 162.50 | 3.46 | 3.60 | 3.90 | -0.74 | -17.62% | 6 | 51 | 38.36% |
| TEAM240614C00165000 | 2024-06-07 3:57PM EDT | 165.00 | 2.48 | 2.45 | 2.65 | -0.11 | -4.25% | 66 | 171 | 37.57% |
| TEAM240614C00167500 | 2024-06-07 3:59PM EDT | 167.50 | 1.80 | 1.60 | 1.80 | -0.13 | -6.74% | 588 | 30 | 38.14% |
| TEAM240614C00170000 | 2024-06-07 3:55PM EDT | 170.00 | 1.01 | 1.00 | 1.15 | -0.24 | -19.20% | 39 | 65 | 38.21% |
| TEAM240614C00172500 | 2024-06-07 3:56PM EDT | 172.50 | 0.65 | 0.60 | 0.75 | -0.20 | -23.53% | 18 | 15 | 39.11% |
| TEAM240614C00175000 | 2024-06-07 3:57PM EDT | 175.00 | 0.45 | 0.40 | 0.50 | -0.17 | -27.42% | 36 | 402 | 40.43% |
| TEAM240614C00177500 | 2024-06-07 3:24PM EDT | 177.50 | 0.26 | 0.25 | 0.35 | -0.16 | -38.10% | 3 | 46 | 42.24% |
| TEAM240614C00180000 | 2024-06-06 12:30PM EDT | 180.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 4 | 44 | 44.09% |
| TEAM240614C00182500 | 2024-06-06 3:04PM EDT | 182.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 6 | 46.78% |
| TEAM240614C00185000 | 2024-06-06 1:19PM EDT | 185.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 29 | 53.61% |
| TEAM240614C00190000 | 2024-05-30 10:35AM EDT | 190.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 20 | 51 | 57.13% |
| TEAM240614C00195000 | 2024-06-05 11:48AM EDT | 195.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 61.13% |
| TEAM240614C00200000 | 2024-06-06 3:41PM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 27 | 68.36% |
| TEAM240614C00205000 | 2024-06-04 3:00PM EDT | 205.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 80 | 99 | 83.59% |
| TEAM240614C00210000 | 2024-06-04 3:00PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 57 | 69.53% |
| TEAM240614C00215000 | 2024-05-21 11:20AM EDT | 215.00 | 0.82 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 97.85% |
| TEAM240614C00220000 | 2024-06-04 10:36AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 177 | 80.47% |
| TEAM240614C00225000 | 2024-06-04 10:01AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 79 | 108 | 85.94% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240614P00095000 | 2024-06-05 9:56AM EDT | 95.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 185.55% |
| TEAM240614P00105000 | 2024-05-30 12:09PM EDT | 105.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 154.69% |
| TEAM240614P00114000 | 2024-06-04 2:52PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TEAM240614P00117000 | 2024-06-04 9:36AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TEAM240614P00119000 | 2024-06-04 9:42AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TEAM240614P00120000 | 2024-06-06 9:39AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TEAM240614P00125000 | 2024-06-07 10:25AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 42 | 3 | 75.78% |
| TEAM240614P00135000 | 2024-06-04 2:51PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TEAM240614P00140000 | 2024-06-03 3:41PM EDT | 140.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 3 | 42 | 57.81% |
| TEAM240614P00143000 | 2024-06-03 3:41PM EDT | 143.00 | 0.55 | 0.05 | 0.25 | 0.00 | - | 3 | 3 | 52.73% |
| TEAM240614P00145000 | 2024-06-07 9:52AM EDT | 145.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 100 | 146 | 50.78% |
| TEAM240614P00149000 | 2024-06-07 3:43PM EDT | 149.00 | 0.16 | 0.10 | 0.25 | -0.72 | -81.82% | 1 | 19 | 43.16% |
| TEAM240614P00150000 | 2024-06-07 3:08PM EDT | 150.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 1 | 49 | 40.67% |
| TEAM240614P00152500 | 2024-06-07 3:39PM EDT | 152.50 | 0.35 | 0.25 | 0.40 | -0.20 | -36.36% | 3 | 560 | 38.72% |
| TEAM240614P00155000 | 2024-06-07 3:58PM EDT | 155.00 | 0.55 | 0.50 | 0.70 | -0.36 | -39.56% | 243 | 99 | 37.99% |
| TEAM240614P00157500 | 2024-06-07 3:05PM EDT | 157.50 | 1.16 | 0.95 | 1.10 | -2.14 | -64.85% | 2 | 8 | 36.28% |
| TEAM240614P00160000 | 2024-06-07 1:11PM EDT | 160.00 | 1.80 | 1.65 | 1.80 | -0.59 | -24.69% | 25 | 51 | 35.86% |
| TEAM240614P00162500 | 2024-06-07 3:40PM EDT | 162.50 | 2.90 | 2.60 | 2.80 | -0.59 | -16.91% | 14 | 12 | 35.69% |
| TEAM240614P00165000 | 2024-06-07 3:34PM EDT | 165.00 | 4.14 | 3.90 | 4.20 | -0.77 | -15.68% | 27 | 37 | 36.56% |
| TEAM240614P00167500 | 2024-06-06 10:05AM EDT | 167.50 | 6.00 | 5.40 | 5.80 | -0.60 | -9.09% | 1 | 4 | 36.43% |
| TEAM240614P00170000 | 2024-06-07 2:25PM EDT | 170.00 | 7.84 | 7.30 | 7.70 | -0.48 | -5.77% | 4 | 25 | 36.89% |
| TEAM240614P00172500 | 2024-06-07 2:22PM EDT | 172.50 | 10.16 | 9.10 | 11.40 | +2.76 | +37.30% | 4 | 4 | 61.50% |
| TEAM240614P00175000 | 2024-06-04 1:56PM EDT | 175.00 | 16.80 | 11.40 | 12.70 | 0.00 | - | 1 | 26 | 51.27% |
| TEAM240614P00180000 | 2024-06-06 10:31AM EDT | 180.00 | 16.00 | 16.10 | 17.50 | 0.00 | - | 1 | 21 | 60.13% |
| TEAM240614P00182500 | 2024-05-28 1:15PM EDT | 182.50 | 17.32 | 17.50 | 20.30 | 0.00 | - | 1 | 1 | 72.12% |
| TEAM240614P00185000 | 2024-05-21 1:29PM EDT | 185.00 | 9.20 | 20.10 | 23.90 | 0.00 | - | 3 | 0 | 57.81% |
| TEAM240614P00190000 | 2024-05-30 12:23PM EDT | 190.00 | 28.37 | 25.90 | 28.30 | 0.00 | - | 1 | 0 | 70.80% |
| TEAM240614P00205000 | 2024-05-29 3:56PM EDT | 205.00 | 39.14 | 40.50 | 43.60 | 0.00 | - | 1 | 0 | 94.92% |
| TEAM240614P00210000 | 2024-05-24 11:06AM EDT | 210.00 | 39.25 | 45.50 | 48.40 | 0.00 | - | 2 | 0 | 97.75% |
| TEAM240614P00215000 | 2024-05-24 11:06AM EDT | 215.00 | 44.27 | 50.60 | 53.50 | 0.00 | - | 1 | 0 | 110.35% |
© 2024 Yahoo. All rights reserved.