U.S. Markets close in 5 hrs 27 mins

athenahealth, Inc. (ATHN)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
141.34+2.06 (+1.48%)
As of 10:32AM EDT. Market open.
People also watch
MDRXCERNMDSOQSIICPSI
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN170825C001330002017-08-18 11:51PM EDT133.007.508.109.600.00-1052.49%
ATHN170825C001390002017-07-14 11:48PM EDT139.008.609.8011.000.00-21157.03%
ATHN170825C001400002017-07-10 3:34PM EDT140.007.409.4010.400.00-67157.03%
ATHN170825C001410002017-08-21 11:41AM EDT141.001.301.402.250.00-2535.21%
ATHN170825C001430002017-08-22 10:11AM EDT143.001.050.751.30-1.60-60.38%31334.08%
ATHN170825C001440002017-08-21 11:37AM EDT144.000.550.501.400.00-13142.11%
ATHN170825C001450002017-08-17 12:57PM EDT145.001.750.651.350.00-7846.97%
ATHN170825C001480002017-08-22 10:15AM EDT148.000.100.050.450.00-4441.02%
ATHN170825C001490002017-07-07 11:51PM EDT149.004.203.404.600.00-30118.70%
ATHN170825C001500002017-08-18 11:51PM EDT150.000.450.100.700.00-1056.25%
ATHN170825C001525002017-08-02 2:33PM EDT152.502.780.902.450.00-14090.72%
ATHN170825C001575002017-08-11 5:15PM EDT157.500.450.001.400.00-101084.38%
ATHN170825C001600002017-08-03 4:05PM EDT160.001.200.251.800.00-11103.61%
ATHN170825C001650002017-08-08 2:29PM EDT165.000.300.001.250.00-140105.86%
ATHN170825C001850002017-07-21 11:57PM EDT185.000.350.250.850.00-10156.25%
ATHN170825C001900002017-07-21 11:57PM EDT190.000.250.150.700.00-10159.96%
ATHN170825C001950002017-07-21 11:57PM EDT195.000.200.100.700.00-90169.14%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN170825P000950002017-07-24 12:18PM EDT95.000.700.001.950.00-33258.11%
ATHN170825P001100002017-07-21 11:57PM EDT110.000.750.001.050.00-32154.49%
ATHN170825P001150002017-07-24 12:18PM EDT115.000.810.250.750.00-33130.57%
ATHN170825P001200002017-08-11 5:01PM EDT120.000.410.101.050.00-10112.50%
ATHN170825P001250002017-08-21 3:46PM EDT125.000.100.050.350.00-1870.90%
ATHN170825P001260002017-08-18 11:51PM EDT126.000.150.000.450.00-2068.75%
ATHN170825P001270002017-08-22 10:00AM EDT127.000.150.000.400.00-4463.28%
ATHN170825P001300002017-07-28 11:51PM EDT130.001.001.252.150.00-1199.80%
ATHN170825P001320002017-07-27 1:58PM EDT132.001.851.802.650.00-11100.34%
ATHN170825P001340002017-08-21 12:10PM EDT134.000.500.100.850.00-33357.42%
ATHN170825P001350002017-08-18 2:15PM EDT135.000.700.201.00-0.40-36.36%10155.91%
ATHN170825P001370002017-08-22 9:35AM EDT137.001.070.501.60-0.18-14.40%31557.30%
ATHN170825P001380002017-08-22 9:35AM EDT138.001.350.501.30-0.15-10.00%3045.26%
ATHN170825P001390002017-07-21 11:57PM EDT139.001.200.801.550.00-10043.58%
ATHN170825P001400002017-08-21 2:28PM EDT140.002.400.801.550.00-31336.67%
ATHN170825P001410002017-08-18 11:51PM EDT141.002.051.602.500.00-5045.24%
ATHN170825P001420002017-08-15 3:54PM EDT142.002.572.203.100.00-8846.61%
ATHN170825P001430002017-08-18 11:51PM EDT143.003.002.653.400.00-1041.80%
ATHN170825P001450002017-08-18 11:51PM EDT145.003.424.005.900.00-1163.43%
ATHN170825P001500002017-07-28 11:51PM EDT150.003.0011.1012.400.00-22107.37%
ATHN170825P001550002017-08-04 11:19AM EDT155.0013.5113.9015.90+8.09+149.26%2290.82%
ATHN170825P001575002017-08-04 11:19AM EDT157.5015.7415.3018.40+9.64+158.03%2483.98%
ATHN170825P001950002017-07-21 11:58PM EDT195.0041.7037.1040.800.00-100.00%
ATHN170825P002000002017-07-21 11:58PM EDT200.0046.7042.5045.300.00-100.00%