U.S. markets closed

Accenture plc (ACN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
285.71+0.43 (+0.15%)
At close: 4:00PM EDT
285.71 0.00 (0.00%)
After hours: 05:18PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACN210618C002200002021-05-27 3:46PM EDT220.0061.3463.5066.400.00--3130.86%
ACN210618C002500002021-05-27 3:49PM EDT250.0031.3733.9036.300.00-4373.29%
ACN210618C002600002021-06-14 3:57PM EDT260.0025.6024.8027.10+0.80+3.23%1370.09%
ACN210618C002625002021-06-03 3:53PM EDT262.5017.8022.5023.600.00-1046.68%
ACN210618C002650002021-06-08 12:48PM EDT265.0017.5918.7021.200.00-2544.82%
ACN210618C002675002021-05-26 11:11AM EDT267.5017.9016.0018.500.00--135.84%
ACN210618C002700002021-06-14 3:51PM EDT270.0014.8513.5016.70+3.63+32.35%31844.07%
ACN210618C002725002021-06-03 2:05PM EDT272.509.4711.0014.000.00-2336.28%
ACN210618C002750002021-06-09 2:24PM EDT275.008.508.5011.500.00-11531.32%
ACN210618C002775002021-06-04 10:51AM EDT277.506.896.008.800.00-51223.71%
ACN210618C002800002021-06-14 3:51PM EDT280.005.354.406.30+1.06+24.71%1810418.63%
ACN210618C002825002021-06-14 1:06PM EDT282.502.952.954.10-0.85-22.37%1816115.97%
ACN210618C002850002021-06-14 3:51PM EDT285.002.132.002.20+0.03+1.43%5455613.68%
ACN210618C002875002021-06-14 3:59PM EDT287.500.950.901.00-0.03-3.06%2719613.09%
ACN210618C002900002021-06-14 3:58PM EDT290.000.500.200.45+0.13+35.14%3490513.82%
ACN210618C002925002021-06-09 11:33AM EDT292.500.100.050.30-0.10-50.00%3916.46%
ACN210618C002950002021-06-14 3:38PM EDT295.000.080.050.10-0.02-20.00%1574916.11%
ACN210618C002975002021-06-01 11:45AM EDT297.500.120.050.10-0.13-52.00%27919.43%
ACN210618C003000002021-06-14 2:51PM EDT300.000.030.000.05-0.06-66.67%81,23120.22%
ACN210618C003025002021-05-24 11:25AM EDT302.500.500.000.100.00--125.78%
ACN210618C003050002021-06-03 9:45AM EDT305.000.250.000.900.00-560746.48%
ACN210618C003100002021-05-28 9:30AM EDT310.000.140.000.150.00-460337.06%
ACN210618C003150002021-06-10 3:02PM EDT315.000.050.000.100.00-228440.33%
ACN210618C003200002021-05-27 9:41AM EDT320.000.050.000.100.00-321245.70%
ACN210618C003250002021-05-18 3:50PM EDT325.000.270.000.100.00--20050.98%
ACN210618C003300002021-05-20 1:44PM EDT330.000.300.000.100.00--151.17%
ACN210618C003450002021-04-22 12:08PM EDT345.000.120.002.100.00--5105.13%
ACN210618C003600002021-04-28 3:01PM EDT360.000.050.000.450.00--793.85%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACN210618P001800002021-06-07 12:51PM EDT180.000.080.000.150.00--20155.86%
ACN210618P001900002021-06-07 12:51PM EDT190.000.050.000.050.00-2027124.22%
ACN210618P001950002021-05-24 12:26PM EDT195.000.050.000.150.00--2131.25%
ACN210618P002000002021-05-24 12:26PM EDT200.000.050.000.150.00--2123.05%
ACN210618P002050002021-05-24 12:26PM EDT205.000.050.000.750.00--9144.04%
ACN210618P002100002021-05-24 9:30AM EDT210.000.050.000.300.00--7117.77%
ACN210618P002200002021-05-21 12:56PM EDT220.000.350.000.050.00-151082.42%
ACN210618P002250002021-05-24 9:57AM EDT225.000.240.000.100.00-54682.03%
ACN210618P002300002021-06-09 2:25PM EDT230.000.060.000.800.00-311101.17%
ACN210618P002350002021-06-07 11:46AM EDT235.000.100.000.250.00-203576.95%
ACN210618P002400002021-06-08 3:18PM EDT240.000.050.000.800.00-405084.28%
ACN210618P002450002021-06-03 2:37PM EDT245.000.050.000.200.00-103960.55%
ACN210618P002500002021-06-09 11:15AM EDT250.000.140.000.100.00-216653.52%
ACN210618P002550002021-06-09 12:28PM EDT255.000.300.000.100.00-112546.68%
ACN210618P002600002021-06-10 10:51AM EDT260.000.150.050.750.00-119651.07%
ACN210618P002625002021-06-11 2:05PM EDT262.500.100.050.200.00-22840.82%
ACN210618P002650002021-06-11 3:49PM EDT265.000.120.000.150.00-2526935.16%
ACN210618P002675002021-06-14 12:12PM EDT267.500.100.000.60-0.40-80.00%13442.60%
ACN210618P002700002021-06-14 12:32PM EDT270.000.150.000.25-0.08-34.78%747630.81%
ACN210618P002725002021-06-14 2:05PM EDT272.500.200.000.25-0.10-33.33%1023426.76%
ACN210618P002750002021-06-14 3:54PM EDT275.000.220.050.30-0.11-33.33%224123.71%
ACN210618P002775002021-06-14 3:02PM EDT277.500.400.150.40-0.20-33.33%2015021.00%
ACN210618P002800002021-06-14 3:54PM EDT280.000.450.300.60-0.25-35.71%1311,18518.75%
ACN210618P002825002021-06-14 2:57PM EDT282.501.250.100.90+0.15+13.64%7124416.07%
ACN210618P002850002021-06-14 3:40PM EDT285.002.081.301.65+0.18+9.47%1071,30114.89%
ACN210618P002875002021-06-11 3:46PM EDT287.504.390.253.00+1.46+49.83%87714.77%
ACN210618P002900002021-06-11 12:37PM EDT290.005.232.305.800.00-6126023.88%
ACN210618P002925002021-06-07 9:31AM EDT292.507.354.608.800.00-1234.35%
ACN210618P002950002021-06-11 3:12PM EDT295.009.979.2011.200.00-258239.19%
ACN210618P003000002021-05-28 10:06AM EDT300.0016.7012.8016.200.00-3549.71%
ACN210618P003050002021-05-07 9:51AM EDT305.0014.2020.5022.100.00-2260.47%
ACN210618P003200002021-06-04 12:29PM EDT320.0037.7033.3036.500.00-202063.23%