U.S. Markets closed

athenahealth, Inc. (ATHN)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
143.80+0.42 (+0.29%)
At close: 4:00PM EDT

152.00 8.20 (5.70%)
After hours: 7:59PM EDT

People also watch
MDRXCERNMDSOQSIICPSI
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN170721C001000002017-06-05 9:51AM EDT100.0038.9038.0040.300.00-100.00%
ATHN170721C001200002017-07-20 2:51PM EDT120.0023.7222.4025.601.225.42%1515194.14%
ATHN170721C001250002017-07-06 11:55AM EDT125.0016.5013.8016.100.00-220.00%
ATHN170721C001300002017-07-10 9:53AM EDT130.0011.2914.0015.700.00-12186.91%
ATHN170721C001350002017-07-20 2:51PM EDT135.0011.1510.5012.502.8634.50%145210.45%
ATHN170721C001360002017-07-14 11:48PM EDT136.006.908.9011.000.00-1010175.88%
ATHN170721C001370002017-07-20 3:55PM EDT137.0010.089.4011.303.6857.50%110217.87%
ATHN170721C001380002017-07-20 3:50PM EDT138.009.458.7010.301.8424.18%415209.86%
ATHN170721C001400002017-07-20 3:53PM EDT140.008.007.308.80-0.14-1.72%222201.17%
ATHN170721C001410002017-07-13 3:27PM EDT141.006.007.207.900.00-115203.47%
ATHN170721C001420002017-07-20 9:00PM EDT142.007.006.407.800.00-50206.45%
ATHN170721C001430002017-07-20 3:41PM EDT143.006.735.907.10-0.07-1.03%3225203.52%
ATHN170721C001440002017-07-20 3:59PM EDT144.005.905.406.600.122.08%6826203.08%
ATHN170721C001450002017-07-20 3:59PM EDT145.005.335.006.30-0.77-12.62%12149206.74%
ATHN170721C001460002017-07-20 2:02PM EDT146.004.644.506.20-0.43-8.48%111211.28%
ATHN170721C001470002017-07-20 3:59PM EDT147.005.104.105.200.408.51%24377201.56%
ATHN170721C001480002017-07-20 3:39PM EDT148.004.483.704.80-0.02-0.44%104115201.07%
ATHN170721C001490002017-07-20 11:57AM EDT149.003.652.704.500.154.29%15112190.97%
ATHN170721C001500002017-07-20 3:59PM EDT150.003.203.003.80-0.20-5.88%78259195.61%
ATHN170721C001525002017-07-20 3:59PM EDT152.502.702.352.750.051.89%160268191.11%
ATHN170721C001550002017-07-20 3:59PM EDT155.002.191.802.550.146.83%93158200.20%
ATHN170721C001575002017-07-20 9:00PM EDT157.501.661.302.150.00-331202.44%
ATHN170721C001600002017-07-20 3:59PM EDT160.001.300.951.65-0.10-7.14%10774201.47%
ATHN170721C001625002017-07-20 9:00PM EDT162.500.750.651.250.00-260199.51%
ATHN170721C001650002017-07-20 3:59PM EDT165.000.850.450.95-0.05-5.56%57109199.02%
ATHN170721C001675002017-07-20 9:00PM EDT167.500.400.300.550.00-1410190.63%
ATHN170721C001700002017-07-20 3:58PM EDT170.000.300.150.300.00-4938180.27%
ATHN170721C001750002017-07-20 3:41PM EDT175.000.150.050.150.0215.38%225179.69%
ATHN170721C001800002017-07-20 9:00PM EDT180.000.100.000.050.00-2347168.75%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN170721P000800002017-06-02 11:47PM EDT80.000.100.000.100.00-1010448.44%
ATHN170721P000850002017-06-02 11:47PM EDT85.000.100.000.100.00-8040404.69%
ATHN170721P001000002017-07-07 11:51PM EDT100.000.230.000.300.00-44335.94%
ATHN170721P001050002017-07-20 2:51PM EDT105.000.050.000.050.00-1041234.38%
ATHN170721P001070002017-07-20 9:00PM EDT107.000.050.000.550.00-250310.94%
ATHN170721P001100002017-07-20 2:52PM EDT110.000.100.050.100.05100.00%9753232.81%
ATHN170721P001130002017-07-20 9:00PM EDT113.000.060.000.400.00-6644247.27%
ATHN170721P001140002017-07-20 9:00PM EDT114.000.150.050.350.00-1100239.45%
ATHN170721P001150002017-07-20 10:08AM EDT115.000.150.050.30-0.25-62.50%631226.56%
ATHN170721P001160002017-07-14 11:48PM EDT116.000.920.451.100.00-250298.05%
ATHN170721P001180002017-07-20 9:00PM EDT118.000.250.100.450.00-80221.88%
ATHN170721P001190002017-07-20 12:12PM EDT119.000.290.100.500.0416.00%259217.97%
ATHN170721P001200002017-07-20 3:22PM EDT120.000.350.250.40-0.10-22.22%6588213.28%
ATHN170721P001210002017-07-20 3:59PM EDT121.000.500.150.50-0.66-56.90%94205.47%
ATHN170721P001220002017-07-14 11:48PM EDT122.000.850.801.200.00-350260.55%
ATHN170721P001230002017-07-20 9:00PM EDT123.000.590.151.700.00-242245.31%
ATHN170721P001250002017-07-20 3:45PM EDT125.000.680.451.00-0.07-9.33%30104211.43%
ATHN170721P001260002017-07-20 3:31PM EDT126.000.790.551.15-0.67-45.89%925211.72%
ATHN170721P001270002017-07-20 9:00PM EDT127.000.800.651.000.00-500200.78%
ATHN170721P001280002017-07-20 3:56PM EDT128.001.110.851.15-0.05-4.31%4031203.13%
ATHN170721P001290002017-07-20 9:00PM EDT129.001.340.901.550.00-31207.13%
ATHN170721P001300002017-07-20 3:58PM EDT130.001.391.251.60-0.11-7.33%217250208.20%
ATHN170721P001310002017-07-20 3:57PM EDT131.001.551.651.90-0.63-28.90%1836215.53%
ATHN170721P001320002017-07-20 3:56PM EDT132.002.031.803.000.2916.67%38233.45%
ATHN170721P001330002017-07-20 3:59PM EDT133.002.261.852.550.188.65%1927212.99%
ATHN170721P001340002017-07-20 3:44PM EDT134.002.451.952.75-0.30-10.91%417207.91%
ATHN170721P001350002017-07-20 3:56PM EDT135.002.722.203.300.197.51%34719212.40%
ATHN170721P001360002017-07-20 3:22PM EDT136.002.942.553.40-0.06-2.00%232208.89%
ATHN170721P001370002017-07-20 3:57PM EDT137.003.043.003.90-0.46-13.14%712214.06%
ATHN170721P001380002017-07-20 3:58PM EDT138.003.693.104.100.092.50%7144206.25%
ATHN170721P001390002017-07-20 9:00PM EDT139.004.003.504.50-1.30-25.00%1517206.79%
ATHN170721P001400002017-07-20 3:58PM EDT140.004.453.704.900.153.49%6394202.93%
ATHN170721P001410002017-07-20 3:59PM EDT141.005.384.205.400.285.49%555205.18%
ATHN170721P001420002017-07-20 3:59PM EDT142.005.604.505.900.6012.00%58203.13%
ATHN170721P001430002017-07-20 3:55PM EDT143.005.875.206.40-0.03-0.51%2624206.89%
ATHN170721P001440002017-07-20 3:59PM EDT144.006.355.607.200.233.76%6115209.77%
ATHN170721P001450002017-07-20 3:51PM EDT145.006.606.307.500.010.15%6097208.45%
ATHN170721P001460002017-06-27 2:24PM EDT146.009.509.7010.900.00-266302.98%
ATHN170721P001470002017-07-17 9:59AM EDT147.009.507.3010.000.00-948228.52%
ATHN170721P001480002017-07-18 3:44PM EDT148.009.207.8010.700.00-111228.22%
ATHN170721P001575002017-07-14 11:49PM EDT157.5016.9714.8017.900.00-10242.58%
ATHN170721P001625002017-07-14 11:49PM EDT162.5021.2319.4022.100.00-10258.01%