AZPN - Aspen Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZPN200221C000850002020-01-31 3:21PM EST85.0033.6140.0044.800.00-21153.91%
AZPN200221C001100002020-02-05 10:03AM EST110.0015.0015.0019.800.00-11163.28%
AZPN200221C001150002020-02-05 9:30AM EST115.009.5010.3015.000.00-1862.50%
AZPN200221C001200002020-02-14 9:56AM EST120.007.505.3010.00-1.50-16.67%11696.97%
AZPN200221C001250002020-02-14 11:48AM EST125.004.702.903.40-0.60-11.32%14734.52%
AZPN200221C001300002020-02-13 9:47AM EST130.001.250.150.800.00-117430.59%
AZPN200221C001350002020-02-12 9:57AM EST135.000.170.000.250.00-12737.79%
AZPN200221C001400002020-02-12 3:41PM EST140.000.050.000.250.00-23354.20%
AZPN200221C001450002020-02-14 10:01AM EST145.000.020.000.35-0.03-60.00%18322064.26%
AZPN200221C001500002020-01-29 3:52PM EST150.000.400.002.000.00-166114.84%
AZPN200221C001550002020-02-12 2:31PM EST155.000.150.002.000.00-1513130.47%
AZPN200221C001600002020-01-29 3:53PM EST160.000.400.000.100.00-777484.38%
AZPN200221C001650002020-01-21 11:30AM EST165.000.320.002.500.00--3168.26%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZPN200221P000900002019-12-30 1:16PM EST90.000.450.000.750.00--0172.36%
AZPN200221P000950002020-01-31 1:31PM EST95.000.100.000.000.00-512650.00%
AZPN200221P001000002020-02-04 10:43AM EST100.000.050.000.150.00--1596.88%
AZPN200221P001050002020-02-04 10:43AM EST105.000.150.100.500.00-1047101.37%
AZPN200221P001100002020-02-03 2:36PM EST110.000.550.100.550.00-41382.62%
AZPN200221P001150002020-02-03 12:38PM EST115.001.400.001.000.00-113469.63%
AZPN200221P001200002020-02-11 1:54PM EST120.000.370.100.450.00-83245.80%
AZPN200221P001250002020-02-13 3:06PM EST125.000.850.601.050.00-88933.94%
AZPN200221P001300002020-02-14 3:05PM EST130.002.902.903.50+0.40+16.00%541430.98%
AZPN200221P001350002020-02-03 3:25PM EST135.0016.715.3010.000.00-2032586.57%
AZPN200221P001400002020-02-05 9:37AM EST140.0017.8210.3015.000.00-10110.40%