NasdaqGS - Nasdaq Real Time Price • USD
Atlassian Corporation (TEAM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240503C00160000 | 4/26/2024 5:51 PM | 160 | 20.60 | 19.30 | 21.20 | -19.80 | -49.01% | 5 | 36 | 71.92% |
| TEAM240503C00170000 | 4/26/2024 7:29 PM | 170 | 11.27 | 11.10 | 11.80 | -20.82 | -64.88% | 8 | 9 | 61.30% |
| TEAM240503C00175000 | 4/26/2024 4:35 PM | 175 | 7.70 | 7.60 | 8.00 | -20.70 | -72.89% | 253 | 3 | 58.25% |
| TEAM240503C00180000 | 4/26/2024 7:56 PM | 180 | 4.94 | 4.80 | 5.10 | -19.56 | -79.84% | 304 | 4 | 56.80% |
| TEAM240503C00185000 | 4/26/2024 7:51 PM | 185 | 2.90 | 2.85 | 3.10 | -18.30 | -86.32% | 699 | 24 | 56.81% |
| TEAM240503C00187500 | 4/26/2024 7:50 PM | 187.5 | 2.00 | 2.15 | 2.40 | -17.60 | -89.80% | 755 | 14 | 57.20% |
| TEAM240503C00190000 | 4/26/2024 7:19 PM | 190 | 1.60 | 1.60 | 1.80 | -16.30 | -91.06% | 55 | 32 | 57.37% |
| TEAM240503C00195000 | 4/26/2024 7:57 PM | 195 | 0.80 | 0.80 | 0.95 | -14.70 | -94.84% | 56 | 37 | 57.08% |
| TEAM240503C00197500 | 4/26/2024 7:31 PM | 197.5 | 0.56 | 0.55 | 0.70 | -13.84 | -96.11% | 12 | 12 | 57.32% |
| TEAM240503C00200000 | 4/26/2024 7:49 PM | 200 | 0.35 | 0.35 | 0.50 | -12.45 | -97.27% | 268 | 135 | 57.13% |
| TEAM240503C00202500 | 4/26/2024 5:30 PM | 202.5 | 0.33 | 0.25 | 0.40 | -11.27 | -97.16% | 29 | 60 | 58.55% |
| TEAM240503C00205000 | 4/26/2024 7:43 PM | 205 | 0.21 | 0.05 | 0.30 | -10.68 | -98.07% | 86 | 475 | 56.25% |
| TEAM240503C00207500 | 4/26/2024 1:30 PM | 207.5 | 0.17 | 0.05 | 0.15 | -9.73 | -98.28% | 3 | 43 | 55.08% |
| TEAM240503C00210000 | 4/26/2024 7:42 PM | 210 | 0.15 | 0.05 | 0.40 | -8.69 | -98.30% | 28 | 246 | 67.29% |
| TEAM240503C00212500 | 4/26/2024 4:21 PM | 212.5 | 0.10 | 0.00 | 0.60 | -8.05 | -98.77% | 2 | 74 | 75.10% |
| TEAM240503C00215000 | 4/26/2024 4:26 PM | 215 | 0.10 | 0.00 | 0.60 | -7.30 | -98.65% | 28 | 563 | 79.20% |
| TEAM240503C00217500 | 4/25/2024 2:33 PM | 217.5 | 5.10 | 0.00 | 0.25 | 0.00 | 0.00% | 17 | 35 | 72.07% |
| TEAM240503C00220000 | 4/26/2024 7:28 PM | 220 | 0.01 | 0.00 | 0.50 | -6.19 | -99.84% | 6 | 130 | 84.47% |
| TEAM240503C00225000 | 4/26/2024 3:59 PM | 225 | 0.05 | 0.00 | 0.05 | -4.65 | -98.94% | 58 | 90 | 67.97% |
| TEAM240503C00227500 | 4/26/2024 1:36 PM | 227.5 | 0.35 | 0.00 | 1.35 | -3.95 | -91.86% | 1 | 26 | 114.94% |
| TEAM240503C00230000 | 4/26/2024 7:56 PM | 230 | 0.03 | 0.00 | 0.05 | -3.64 | -99.18% | 180 | 978 | 73.44% |
| TEAM240503C00235000 | 4/26/2024 5:55 PM | 235 | 0.05 | 0.00 | 0.55 | -2.90 | -98.31% | 3 | 11 | 107.81% |
| TEAM240503C00240000 | 4/26/2024 7:34 PM | 240 | 0.05 | 0.00 | 0.10 | -2.31 | -97.88% | 3 | 72 | 91.02% |
| TEAM240503C00245000 | 4/26/2024 1:50 PM | 245 | 0.10 | 0.00 | 0.10 | -1.80 | -94.74% | 10 | 237 | 96.48% |
| TEAM240503C00250000 | 4/26/2024 2:48 PM | 250 | 0.01 | 0.00 | 0.05 | -1.39 | -99.29% | 6 | 555 | 94.53% |
| TEAM240503C00255000 | 4/26/2024 1:30 PM | 255 | 2.18 | 0.00 | 0.05 | 1.14 | 109.62% | 2 | 13 | 99.61% |
| TEAM240503C00260000 | 4/26/2024 1:30 PM | 260 | 2.13 | 0.00 | 0.05 | 1.24 | 139.33% | 2 | 10 | 104.69% |
| TEAM240503C00265000 | 4/25/2024 7:21 PM | 265 | 0.75 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 38 | 109.38% |
| TEAM240503C00270000 | 4/25/2024 7:21 PM | 270 | 0.59 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 15 | 114.06% |
| TEAM240503C00285000 | 4/11/2024 5:03 PM | 285 | 0.70 | 0.00 | 0.05 | 0.00 | 0.00% | - | 36 | 127.34% |
| TEAM240503C00295000 | 4/25/2024 7:39 PM | 295 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 107 | 107 | 135.94% |
| TEAM240503C00300000 | 4/25/2024 7:58 PM | 300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 57 | 139.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240503P00145000 | 4/26/2024 2:46 PM | 145 | 0.06 | 0.00 | 0.35 | -0.26 | -81.25% | 45 | 17 | 85.55% |
| TEAM240503P00150000 | 4/26/2024 4:25 PM | 150 | 0.10 | 0.00 | 0.10 | -1.00 | -90.91% | 147 | 79 | 61.33% |
| TEAM240503P00155000 | 4/26/2024 7:24 PM | 155 | 0.15 | 0.10 | 0.15 | -1.30 | -89.66% | 184 | 238 | 58.79% |
| TEAM240503P00160000 | 4/26/2024 7:36 PM | 160 | 0.33 | 0.25 | 0.35 | -1.77 | -84.29% | 308 | 842 | 56.64% |
| TEAM240503P00165000 | 4/26/2024 7:55 PM | 165 | 0.78 | 0.60 | 0.80 | -2.02 | -72.14% | 150 | 74 | 55.13% |
| TEAM240503P00170000 | 4/26/2024 7:56 PM | 170 | 1.71 | 1.40 | 1.65 | -1.92 | -52.89% | 405 | 912 | 54.35% |
| TEAM240503P00175000 | 4/26/2024 7:59 PM | 175 | 3.07 | 2.95 | 3.20 | -1.69 | -35.50% | 188 | 916 | 55.03% |
| TEAM240503P00177500 | 4/26/2024 7:59 PM | 177.5 | 4.08 | 3.90 | 4.20 | -1.13 | -21.69% | 137 | 77 | 54.39% |
| TEAM240503P00180000 | 4/26/2024 7:51 PM | 180 | 5.40 | 5.10 | 5.40 | -0.44 | -7.53% | 362 | 448 | 54.08% |
| TEAM240503P00185000 | 4/26/2024 7:47 PM | 185 | 8.40 | 7.70 | 9.40 | 0.90 | 12.00% | 92 | 78 | 57.10% |
| TEAM240503P00187500 | 4/26/2024 7:42 PM | 187.5 | 9.50 | 9.70 | 10.20 | 1.06 | 12.56% | 53 | 54 | 52.34% |
| TEAM240503P00190000 | 4/26/2024 6:54 PM | 190 | 12.20 | 10.50 | 12.30 | 2.60 | 27.08% | 22 | 82 | 58.08% |
| TEAM240503P00192500 | 4/26/2024 5:35 PM | 192.5 | 13.15 | 13.40 | 14.40 | 2.75 | 26.44% | 4 | 414 | 50.49% |
| TEAM240503P00195000 | 4/26/2024 7:11 PM | 195 | 15.57 | 14.40 | 16.50 | 3.97 | 34.22% | 83 | 115 | 58.55% |
| TEAM240503P00197500 | 4/26/2024 7:40 PM | 197.5 | 17.90 | 17.40 | 19.30 | 5.15 | 40.39% | 18 | 59 | 70.31% |
| TEAM240503P00200000 | 4/26/2024 7:56 PM | 200 | 21.20 | 20.00 | 21.60 | 7.00 | 49.30% | 19 | 68 | 50.98% |
| TEAM240503P00205000 | 4/25/2024 6:02 PM | 205 | 26.35 | 24.80 | 27.10 | 10.05 | 61.66% | 1 | 18 | 65.97% |
| TEAM240503P00210000 | 4/26/2024 5:48 PM | 210 | 29.82 | 29.20 | 31.50 | 10.12 | 51.37% | 5 | 351 | 91.50% |
| TEAM240503P00215000 | 4/15/2024 5:28 PM | 215 | 24.20 | 34.30 | 37.50 | 0.00 | 0.00% | 1 | 2 | 81.54% |
| TEAM240503P00220000 | 4/26/2024 1:32 PM | 220 | 41.10 | 39.50 | 42.50 | 15.20 | 58.69% | 12 | 2 | 94.14% |
Related Tickers
DDOG Datadog, Inc.
131.45
+4.95%
NOW ServiceNow, Inc.
723.55
+1.02%
TTD The Trade Desk, Inc.
84.73
+1.67%
CDNS Cadence Design Systems, Inc.
282.41
+1.92%
SNOW Snowflake Inc.
158.13
+3.69%
CRM Salesforce, Inc.
274.29
+0.42%
HUBS HubSpot, Inc.
631.13
-0.78%
SHOP Shopify Inc.
71.33
+1.11%
SAP SAP SE
186.18
+0.59%
MTTR Matterport, Inc.
4.7200
+0.85%