Advertisement
Advertisement
U.S. markets close in 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Atlassian Corporation Plc (TEAM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
301.64+18.64 (+6.59%)
As of 03:54PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEAM220128C002300002022-01-20 10:44AM EST230.0075.1068.3071.600.00--10.00%
TEAM220128C002450002022-01-18 12:06AM EST245.0070.3054.5057.800.00-101119.82%
TEAM220128C002500002022-01-24 12:47PM EST250.0038.1050.2053.20-5.30-12.21%2366.99%
TEAM220128C002600002022-01-24 9:38AM EST260.0025.9041.3044.30-11.22-30.23%3692.09%
TEAM220128C002700002022-01-18 11:54AM EST270.0021.0032.7035.50-13.18-38.56%1392.50%
TEAM220128C002750002022-01-24 1:10PM EST275.0020.9030.0031.90-7.60-26.67%56101.93%
TEAM220128C002800002022-01-24 2:31PM EST280.0021.9027.1028.20-2.20-9.13%3626105.42%
TEAM220128C002825002022-01-18 9:35AM EST282.5018.0324.2026.700.00--1101.45%
TEAM220128C002850002022-01-24 1:32PM EST285.0020.4022.5025.20+5.40+36.00%76102.19%
TEAM220128C002875002022-01-24 12:59PM EST287.5014.5121.5023.50-0.69-4.54%163104.30%
TEAM220128C002900002022-01-24 2:26PM EST290.0015.5720.9021.80+3.09+24.76%6761107.29%
TEAM220128C002925002022-01-24 1:38PM EST292.5014.0019.2020.30-1.50-9.68%128106.27%
TEAM220128C002950002022-01-24 1:38PM EST295.0015.7817.7018.70+0.33+2.14%3579105.18%
TEAM220128C002975002022-01-24 10:37AM EST297.5010.1015.5017.80-0.84-7.68%712103.63%
TEAM220128C003000002022-01-24 3:31PM EST300.0014.0015.3016.30+3.00+27.27%2577106.62%
TEAM220128C003025002022-01-24 11:01AM EST302.508.2213.6015.00-0.28-3.29%418104.47%
TEAM220128C003050002022-01-24 3:34PM EST305.0012.5012.8014.00+4.50+56.25%2199106.13%
TEAM220128C003075002022-01-24 10:36AM EST307.507.8111.5012.90-2.49-24.17%815105.18%
TEAM220128C003100002022-01-24 2:26PM EST310.009.0310.9011.70+2.43+36.82%2436105.91%
TEAM220128C003125002022-01-24 2:04PM EST312.507.909.3010.90-0.10-1.25%354104.03%
TEAM220128C003150002022-01-21 3:09PM EST315.005.709.2010.000.00-3738106.81%
TEAM220128C003175002022-01-20 10:56AM EST317.509.227.809.100.00-213104.35%
TEAM220128C003200002022-01-21 3:54PM EST320.006.187.308.30+1.63+35.82%418105.20%
TEAM220128C003225002022-01-24 3:36PM EST322.507.006.807.60+1.60+29.63%416106.07%
TEAM220128C003250002022-01-24 3:27PM EST325.005.756.507.00+0.30+5.50%1958107.79%
TEAM220128C003275002022-01-24 2:00PM EST327.505.005.306.30+0.69+16.01%1125104.96%
TEAM220128C003300002022-01-24 3:27PM EST330.004.754.705.80+0.20+4.40%3258105.03%
TEAM220128C003350002022-01-24 3:12PM EST335.003.503.904.90+0.24+7.36%3161106.32%
TEAM220128C003400002022-01-24 3:34PM EST340.003.503.303.90+1.21+52.84%2245106.71%
TEAM220128C003450002022-01-24 11:55AM EST345.001.852.453.50-0.40-17.78%111107.62%
TEAM220128C003500002022-01-24 3:34PM EST350.002.342.202.50+0.14+6.36%28213107.13%
TEAM220128C003550002022-01-24 3:34PM EST355.002.001.752.25+0.39+24.22%1320109.08%
TEAM220128C003600002022-01-24 2:36PM EST360.001.201.301.85-0.30-20.00%18108.81%
TEAM220128C003650002022-01-24 3:12PM EST365.000.900.851.85-0.15-14.29%189110.84%
TEAM220128C003700002022-01-21 3:32PM EST370.000.600.801.20-0.05-7.69%15118109.33%
TEAM220128C003750002022-01-20 2:11PM EST375.000.990.401.000.00-275106.98%
TEAM220128C003800002022-01-21 3:48PM EST380.000.690.300.950.00-1043109.81%
TEAM220128C003850002022-01-24 11:18AM EST385.000.400.400.95-0.08-16.67%420116.36%
TEAM220128C003900002022-01-24 2:26PM EST390.000.380.100.65-0.72-65.45%110109.86%
TEAM220128C003950002022-01-20 9:32AM EST395.000.500.050.550.00-15110.45%
TEAM220128C004000002022-01-24 1:44PM EST400.001.210.050.65+0.96+384.00%628117.38%
TEAM220128C004050002022-01-12 10:02AM EST405.001.300.100.700.00-28124.22%
TEAM220128C004100002022-01-10 11:58AM EST410.000.490.050.700.00-110127.15%
TEAM220128C004150002021-12-23 11:23AM EST415.0013.920.052.250.00-11158.79%
TEAM220128C004200002022-01-24 1:44PM EST420.001.220.050.30+0.23+23.23%69121.88%
TEAM220128C004250002022-01-11 12:56PM EST425.002.000.050.200.00-33120.51%
TEAM220128C004300002022-01-19 12:58PM EST430.000.200.000.250.00-512124.02%
TEAM220128C004350002022-01-12 9:30AM EST435.001.250.000.250.00-23127.54%
TEAM220128C004400002022-01-19 3:14PM EST440.000.100.000.250.00-5456130.86%
TEAM220128C004450002021-12-22 9:47AM EST445.008.500.002.150.00-12183.06%
TEAM220128C004500002022-01-24 2:04PM EST450.000.060.050.10-0.04-40.00%2575130.08%
TEAM220128C004550002022-01-24 3:00PM EST455.000.050.000.15-0.05-50.00%28387133.20%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEAM220128P002000002022-01-24 3:28PM EST200.000.650.500.75-0.05-7.14%16298186.91%
TEAM220128P002100002022-01-24 3:02PM EST210.000.930.701.15-0.07-7.00%830180.08%
TEAM220128P002200002022-01-24 3:02PM EST220.001.380.851.35-0.16-10.39%8184166.21%
TEAM220128P002300002022-01-24 2:57PM EST230.002.161.401.55-0.08-3.57%247156.54%
TEAM220128P002400002022-01-24 3:11PM EST240.002.701.752.10-0.44-14.01%497146.00%
TEAM220128P002450002022-01-24 11:27AM EST245.003.002.302.50+0.99+49.25%56144.17%
TEAM220128P002500002022-01-24 3:32PM EST250.003.002.653.10-1.47-32.89%8150140.97%
TEAM220128P002550002022-01-24 1:38PM EST255.005.783.203.90+1.84+46.70%4413139.33%
TEAM220128P002600002022-01-24 2:46PM EST260.006.523.904.30+1.12+20.74%5712134.79%
TEAM220128P002650002022-01-24 1:54PM EST265.007.404.705.30-0.40-5.13%2329133.11%
TEAM220128P002700002022-01-24 2:48PM EST270.009.005.606.60-0.50-5.26%17691131.93%
TEAM220128P002725002022-01-21 3:15PM EST272.5010.386.307.500.00-44133.08%
TEAM220128P002750002022-01-24 11:49AM EST275.008.477.007.90+0.07+0.83%721131.45%
TEAM220128P002775002022-01-21 2:42PM EST277.5010.507.608.200.00-2515128.64%
TEAM220128P002800002022-01-24 2:04PM EST280.0012.008.309.20-0.89-6.90%2792128.91%
TEAM220128P002825002022-01-24 3:18PM EST282.5011.039.1010.20-0.67-5.73%1414129.14%
TEAM220128P002850002022-01-24 2:04PM EST285.0014.509.9010.80-1.55-9.66%8103127.34%
TEAM220128P002875002022-01-24 10:08AM EST287.5021.0010.6011.70+7.50+55.56%719125.98%
TEAM220128P002900002022-01-24 2:38PM EST290.0017.9011.8012.80+0.56+3.23%2466126.88%
TEAM220128P002925002022-01-24 12:25PM EST292.5026.5612.8013.70+7.16+36.91%1128125.85%
TEAM220128P002950002022-01-24 12:36PM EST295.0027.2214.0014.90+7.12+35.42%545126.27%
TEAM220128P002975002022-01-24 1:38PM EST297.5022.0015.1016.10-1.00-4.35%137125.89%
TEAM220128P003000002022-01-24 3:32PM EST300.0018.0016.3017.30-2.26-11.15%975125.48%
TEAM220128P003025002022-01-21 12:29PM EST302.5021.3017.5019.000.00-45126.44%
TEAM220128P003050002022-01-21 12:29PM EST305.0022.7018.9020.200.00-38125.94%
TEAM220128P003075002022-01-24 1:38PM EST307.5028.6020.4021.90+6.40+28.83%121127.17%
TEAM220128P003100002022-01-24 2:31PM EST310.0028.2021.9023.30+1.80+6.82%489126.98%
TEAM220128P003125002022-01-20 10:17AM EST312.5029.4023.4024.80+10.60+56.38%17126.76%
TEAM220128P003150002022-01-21 1:37PM EST315.0031.5025.0026.800.00-817128.35%
TEAM220128P003175002022-01-21 2:43PM EST317.5033.3026.8028.200.00-911128.13%
TEAM220128P003200002022-01-24 12:25PM EST320.0047.6728.5030.30+10.77+29.19%315129.79%
TEAM220128P003225002022-01-24 12:56PM EST322.5044.4030.2031.80+5.50+14.14%14128.87%
TEAM220128P003250002022-01-24 12:47PM EST325.0047.4032.0033.80+5.10+12.06%324129.90%
TEAM220128P003275002022-01-24 10:34AM EST327.5050.3534.1036.90+16.60+49.19%11136.13%
TEAM220128P003300002022-01-24 1:44PM EST330.0044.7735.4038.40-1.03-2.25%627132.68%
TEAM220128P003350002022-01-20 3:55PM EST335.0061.9039.9041.80+14.20+29.77%116133.97%
TEAM220128P003400002022-01-21 3:34PM EST340.0056.0843.9046.400.00-112137.24%
TEAM220128P003450002022-01-24 9:48AM EST345.0070.2048.2050.70+14.00+24.91%22139.69%
TEAM220128P003500002022-01-24 1:44PM EST350.0062.8352.3055.40+11.42+22.21%634142.26%
TEAM220128P003550002022-01-12 2:31PM EST355.0041.6757.0059.900.00-614146.14%
TEAM220128P003600002022-01-21 3:38PM EST360.0074.5761.3064.500.00-35147.83%
TEAM220128P003700002022-01-24 11:52AM EST370.0093.0070.7074.00+11.23+13.73%34155.62%
TEAM220128P003750002022-01-24 9:30AM EST375.00101.1075.1078.90+18.75+22.77%13157.93%
TEAM220128P003800002022-01-24 11:12AM EST380.00101.8079.6083.50+8.40+8.99%313158.35%
TEAM220128P003850002022-01-24 9:30AM EST385.00110.7084.2088.50+12.35+12.56%15161.65%
TEAM220128P003900002022-01-04 3:51PM EST390.0058.9089.3093.900.00-1014171.24%
TEAM220128P003950002022-01-20 3:20PM EST395.0099.1394.4098.100.00-12171.90%
TEAM220128P004000002021-12-28 10:44AM EST400.0030.9099.40103.300.00-55179.10%
TEAM220128P004050002022-01-18 12:06AM EST405.00113.30104.70108.000.00--3184.67%
TEAM220128P004100002022-01-14 11:07AM EST410.00121.85108.90113.300.00-11186.08%
TEAM220128P004200002022-01-04 3:04PM EST420.00120.38118.90123.500.00-11198.24%
TEAM220128P004300002022-01-18 12:06AM EST430.00124.09128.70133.000.00-11202.10%
TEAM220128P004350002022-01-18 12:06AM EST435.00129.01133.90138.500.00-11213.26%
TEAM220128P004500002021-12-15 11:05AM EST450.00101.15150.70154.400.00--1249.61%
TEAM220128P004550002022-01-18 9:41AM EST455.00165.00154.20158.500.00--1234.77%
Advertisement
Advertisement