TEAM - Atlassian Corporation Plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEAM190726C001000002019-07-16 11:51AM EDT100.0037.3035.1037.500.00--4229.25%
TEAM190726C001100002019-07-17 3:54PM EDT110.0027.1823.4026.900.00-10260136.33%
TEAM190726C001170002019-06-20 10:03AM EDT117.0022.8016.9020.100.00-10114.45%
TEAM190726C001200002019-07-18 1:10PM EDT120.0016.6114.6017.100.00-90171108.69%
TEAM190726C001230002019-06-28 9:51AM EDT123.0011.7911.4015.100.00-22102.00%
TEAM190726C001240002019-06-07 10:57AM EDT124.0013.5011.6014.100.00-11108.89%
TEAM190726C001250002019-07-17 2:29PM EDT125.0014.7812.9013.400.00--1127.78%
TEAM190726C001260002019-07-18 2:35PM EDT126.0012.5610.8011.500.00-39102.83%
TEAM190726C001270002019-06-19 10:02AM EDT127.0010.1011.3011.800.00-44121.95%
TEAM190726C001280002019-07-19 9:54AM EDT128.0012.209.4010.00+0.80+7.02%16100.29%
TEAM190726C001290002019-07-18 9:35AM EDT129.0010.708.809.200.00-2398.93%
TEAM190726C001300002019-07-19 12:04PM EDT130.009.508.208.60-0.27-2.76%1113798.90%
TEAM190726C001310002019-07-18 11:37AM EDT131.008.886.207.900.00-1885.99%
TEAM190726C001320002019-07-19 3:57PM EDT132.007.257.007.50-2.30-24.08%3498.39%
TEAM190726C001330002019-07-19 3:47PM EDT133.006.715.406.80-3.49-34.22%32488.23%
TEAM190726C001340002019-07-19 3:33PM EDT134.006.205.906.30-0.53-7.88%131596.19%
TEAM190726C001350002019-07-19 3:31PM EDT135.005.705.405.80-1.00-14.93%2632095.70%
TEAM190726C001360002019-07-19 3:56PM EDT136.005.105.105.30-1.10-17.74%3851496.39%
TEAM190726C001370002019-07-19 3:46PM EDT137.004.904.504.90-0.70-12.50%291295.04%
TEAM190726C001380002019-07-19 3:59PM EDT138.004.294.104.50-1.01-19.06%92494.90%
TEAM190726C001390002019-07-19 2:51PM EDT139.004.203.704.20-0.34-7.49%92395.17%
TEAM190726C001400002019-07-19 3:51PM EDT140.003.603.403.80-0.80-18.18%11229595.02%
TEAM190726C001410002019-07-19 10:15AM EDT141.004.222.704.30-0.78-15.60%15398.78%
TEAM190726C001420002019-07-19 3:57PM EDT142.003.002.803.10-0.77-20.42%42894.43%
TEAM190726C001430002019-07-19 10:15AM EDT143.003.502.502.85-0.23-6.17%13894.41%
TEAM190726C001440002019-07-19 3:52PM EDT144.002.512.202.55-0.23-8.39%4137293.51%
TEAM190726C001450002019-07-19 11:28AM EDT145.002.651.952.35+0.25+10.42%215493.65%
TEAM190726C001460002019-07-19 1:35PM EDT146.002.481.752.10-0.07-2.75%13793.41%
TEAM190726C001470002019-07-19 3:50PM EDT147.001.791.551.90-0.27-13.11%181493.31%
TEAM190726C001490002019-07-19 3:50PM EDT149.001.401.251.55-0.35-20.00%7393.70%
TEAM190726C001500002019-07-19 3:38PM EDT150.001.161.151.35-0.49-29.70%1515093.65%
TEAM190726C001525002019-07-19 3:01PM EDT152.500.900.751.05-0.18-16.67%64992.58%
TEAM190726C001550002019-07-19 3:44PM EDT155.000.700.600.85-0.23-24.73%49194.78%
TEAM190726C001575002019-07-15 10:38AM EDT157.500.950.300.800.00-32795.51%
TEAM190726C001600002019-07-19 3:30PM EDT160.000.300.300.75-0.21-41.18%124101.27%
TEAM190726C001625002019-07-17 2:29PM EDT162.500.500.250.450.00--599.02%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEAM190726P001000002019-07-10 9:30AM EDT100.000.010.000.500.00-12137.70%
TEAM190726P001050002019-07-16 11:31AM EDT105.000.350.150.650.00-608129.49%
TEAM190726P001100002019-07-19 3:54PM EDT110.000.430.350.50+0.05+13.16%239110.55%
TEAM190726P001120002019-07-18 3:12PM EDT112.000.480.450.650.00-1510108.79%
TEAM190726P001130002019-07-15 12:21PM EDT113.000.460.450.600.00--4103.42%
TEAM190726P001140002019-07-16 11:51AM EDT114.000.500.451.000.00-417107.81%
TEAM190726P001150002019-07-19 11:40AM EDT115.000.650.700.95+0.01+1.56%1331107.23%
TEAM190726P001160002019-07-16 11:06AM EDT116.000.600.651.000.00-56102.73%
TEAM190726P001170002019-07-19 3:56PM EDT117.001.000.901.15+0.05+5.26%222104.93%
TEAM190726P001180002019-07-18 12:07PM EDT118.001.090.851.050.00--2597.90%
TEAM190726P001190002019-07-19 3:33PM EDT119.001.151.151.45+0.30+35.29%1869103.52%
TEAM190726P001200002019-07-19 2:43PM EDT120.001.281.301.65+0.04+3.23%16100103.27%
TEAM190726P001210002019-07-08 11:14AM EDT121.001.351.451.900.00-16103.17%
TEAM190726P001220002019-07-16 11:18AM EDT122.001.281.401.650.00-507694.38%
TEAM190726P001230002019-07-17 2:05PM EDT123.001.631.551.850.00--5593.31%
TEAM190726P001240002019-07-19 3:09PM EDT124.002.102.102.45+0.32+17.98%58100.39%
TEAM190726P001250002019-07-19 3:29PM EDT125.002.432.302.70+0.32+15.17%4411099.27%
TEAM190726P001260002019-07-18 12:54PM EDT126.002.602.003.400.00-22597.31%
TEAM190726P001270002019-07-19 3:32PM EDT127.003.072.853.30+0.47+18.08%131198.24%
TEAM190726P001280002019-07-18 1:18PM EDT128.003.092.903.600.00-31295.14%
TEAM190726P001290002019-07-19 3:54PM EDT129.003.583.204.20+0.42+13.29%121596.53%
TEAM190726P001300002019-07-19 3:56PM EDT130.004.103.904.30+0.45+12.33%187896.53%
TEAM190726P001310002019-07-18 3:12PM EDT131.003.843.605.200.00-26294.46%
TEAM190726P001320002019-07-19 10:08AM EDT132.003.754.805.20-0.65-14.77%2496.92%
TEAM190726P001330002019-07-19 3:21PM EDT133.005.214.406.40+0.54+11.56%21395.65%
TEAM190726P001340002019-07-19 3:20PM EDT134.005.665.706.00+0.16+2.91%261994.78%
TEAM190726P001350002019-07-19 3:38PM EDT135.006.206.106.60+0.60+10.71%1122894.26%
TEAM190726P001360002019-07-19 3:56PM EDT136.007.006.807.10+1.10+18.64%26794.95%
TEAM190726P001370002019-07-19 10:46AM EDT137.006.286.306.70+1.38+28.16%2178.22%
TEAM190726P001380002019-07-18 11:26AM EDT138.007.107.908.400.00-1595.07%
TEAM190726P001390002019-07-19 2:27PM EDT139.008.208.408.90+0.36+4.59%302792.85%
TEAM190726P001400002019-07-19 12:06PM EDT140.008.108.5010.00-0.35-4.14%115791.85%
TEAM190726P001410002019-07-15 10:40AM EDT141.007.308.709.200.00--5574.29%
TEAM190726P001420002019-07-19 3:26PM EDT142.0010.489.3011.50+2.58+32.66%501287.45%
TEAM190726P001440002019-07-16 11:46AM EDT144.009.6210.6011.100.00--1065.14%
TEAM190726P001470002019-07-15 10:50AM EDT147.0010.9013.2015.700.00-5690.77%
TEAM190726P001525002019-07-16 10:09AM EDT152.5015.6017.3017.800.00--60.00%