TEAM - Atlassian Corporation Plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEAM191018C001000002019-09-30 10:02AM EDT100.0026.2026.0029.700.00-110127.73%
TEAM191018C001050002019-10-07 3:33PM EDT105.0028.1821.2025.200.00-4445124.61%
TEAM191018C001100002019-10-10 2:20PM EDT110.0019.2017.6019.20+1.90+10.98%19108.79%
TEAM191018C001150002019-10-11 12:56PM EDT115.0015.3113.2015.30+3.89+34.06%86107.52%
TEAM191018C001200002019-10-11 12:58PM EDT120.0012.0010.1010.70+2.70+29.03%1396102.64%
TEAM191018C001250002019-10-10 3:29PM EDT125.008.507.007.70+2.00+30.77%22,233102.34%
TEAM191018C001260002019-10-10 3:29PM EDT126.005.906.307.400.00-122102.83%
TEAM191018C001270002019-10-11 3:52PM EDT127.006.305.906.70+0.70+12.50%2122102.00%
TEAM191018C001280002019-10-11 11:57AM EDT128.006.405.406.20+0.80+14.29%4145101.61%
TEAM191018C001290002019-10-11 3:27PM EDT129.005.845.005.70-0.36-5.81%2374101.59%
TEAM191018C001300002019-10-11 3:21PM EDT130.005.504.505.30+1.27+30.02%661,011101.17%
TEAM191018C001310002019-10-11 3:51PM EDT131.004.304.104.80-0.08-1.83%368100.29%
TEAM191018C001320002019-10-11 1:43PM EDT132.004.703.204.50+0.30+6.82%34496.34%
TEAM191018C001330002019-10-11 11:39AM EDT133.003.503.404.10+0.70+25.00%21129100.68%
TEAM191018C001340002019-10-11 2:30PM EDT134.003.882.853.70-0.32-7.62%19498.00%
TEAM191018C001350002019-10-11 3:22PM EDT135.002.982.703.30-0.17-5.40%5755598.46%
TEAM191018C001360002019-10-11 2:26PM EDT136.003.202.303.10-0.05-1.54%31298.05%
TEAM191018C001370002019-10-11 10:52AM EDT137.002.852.152.70+0.90+46.15%302997.71%
TEAM191018C001380002019-10-09 12:13PM EDT138.002.611.702.60-0.09-3.33%52696.88%
TEAM191018C001390002019-10-01 12:11PM EDT139.002.800.802.250.00-1187.79%
TEAM191018C001400002019-10-11 3:23PM EDT140.002.001.452.10+0.50+33.33%1021,04697.75%
TEAM191018C001410002019-10-10 11:24AM EDT141.001.961.201.850.00-3896.14%
TEAM191018C001420002019-10-11 12:57PM EDT142.001.510.951.70+0.05+3.42%11495.17%
TEAM191018C001430002019-10-11 3:57PM EDT143.001.130.901.95-0.22-16.30%2021101.61%
TEAM191018C001440002019-10-04 12:10PM EDT144.002.300.701.350.00-172194.53%
TEAM191018C001450002019-10-11 12:09PM EDT145.001.040.551.35+0.07+7.22%4117395.85%
TEAM191018C001460002019-10-11 3:35PM EDT146.000.950.601.15-0.05-5.00%3896.92%
TEAM191018C001470002019-10-07 9:51AM EDT147.001.700.351.050.00-303594.29%
TEAM191018C001480002019-09-30 10:07AM EDT148.000.850.350.950.00-2495.61%
TEAM191018C001490002019-09-26 2:33PM EDT149.001.200.350.850.00--496.73%
TEAM191018C001500002019-10-11 2:04PM EDT150.000.750.250.50+0.13+20.97%91,34489.45%
TEAM191018C001525002019-10-11 12:58PM EDT152.500.450.150.45-0.65-59.09%216892.09%
TEAM191018C001550002019-09-27 2:29PM EDT155.000.370.050.45+0.05+15.63%29095.12%
TEAM191018C001575002019-10-10 10:47AM EDT157.500.250.000.450.00--499.41%
TEAM191018C001600002019-09-30 2:24PM EDT160.000.800.000.500.00-140107.32%
TEAM191018C001650002019-09-30 9:32AM EDT165.000.100.000.450.00-129116.70%
TEAM191018C001700002019-09-24 11:56AM EDT170.000.280.000.500.00-511129.79%
TEAM191018C001750002019-09-20 1:00PM EDT175.000.150.000.500.00-152140.23%
TEAM191018C001800002019-09-20 2:31PM EDT180.000.200.000.550.00-29152.64%
TEAM191018C001850002019-09-19 1:25PM EDT185.000.230.000.650.00-210166.89%
TEAM191018C001900002019-09-11 10:18AM EDT190.000.100.000.050.00-2201,330126.56%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEAM191018P000900002019-09-16 12:04AM EDT90.000.200.000.400.00-115154.49%
TEAM191018P000950002019-10-09 1:50PM EDT95.000.300.000.500.00-274139.06%
TEAM191018P000960002019-10-10 2:25PM EDT96.000.300.001.050.00--1156.25%
TEAM191018P001000002019-10-10 3:27PM EDT100.000.300.050.550.00-6135122.46%
TEAM191018P001050002019-10-11 3:30PM EDT105.000.500.350.65-0.18-26.47%1168113.97%
TEAM191018P001080002019-10-10 3:37PM EDT108.001.100.000.000.00--1525.00%
TEAM191018P001100002019-10-11 3:32PM EDT110.000.950.851.00-0.35-26.92%13212108.98%
TEAM191018P001150002019-10-11 3:23PM EDT115.001.601.451.90-0.57-26.27%31350105.18%
TEAM191018P001200002019-10-11 3:28PM EDT120.002.902.603.40-0.80-21.62%781,489104.20%
TEAM191018P001210002019-10-10 2:58PM EDT121.003.601.005.800.00--1105.25%
TEAM191018P001230002019-10-10 3:55PM EDT123.004.881.706.500.00--1104.03%
TEAM191018P001250002019-10-11 3:56PM EDT125.004.704.505.00-1.34-22.19%243,125100.29%
TEAM191018P001260002019-10-10 3:33PM EDT126.006.204.805.500.00-33899.07%
TEAM191018P001270002019-10-11 11:28AM EDT127.005.105.405.80-1.20-19.05%521798.29%
TEAM191018P001280002019-10-11 2:54PM EDT128.005.405.906.30-1.70-23.94%234497.90%
TEAM191018P001290002019-10-11 3:10PM EDT129.005.986.506.90-1.41-19.08%241498.73%
TEAM191018P001300002019-10-11 3:20PM EDT130.006.506.807.50-2.10-24.42%431,01596.58%
TEAM191018P001310002019-10-07 11:46AM EDT131.007.507.008.20-1.00-11.76%22093.95%
TEAM191018P001320002019-10-07 2:47PM EDT132.006.307.908.900.00-304896.88%
TEAM191018P001330002019-10-07 2:44PM EDT133.009.658.409.600.00-374095.92%
TEAM191018P001340002019-10-11 2:07PM EDT134.008.809.1010.20+2.10+31.34%110395.36%
TEAM191018P001350002019-10-10 2:48PM EDT135.009.609.9010.60-2.50-20.66%931693.43%
TEAM191018P001360002019-10-02 1:26PM EDT136.0010.0010.4011.600.00-11193.82%
TEAM191018P001370002019-09-23 11:50AM EDT137.0010.7010.9012.600.00-1493.80%
TEAM191018P001400002019-10-08 1:11PM EDT140.0013.1513.4014.50-2.99-18.53%355189.75%
TEAM191018P001450002019-09-06 12:06PM EDT145.0023.0017.5019.400.00-151995.21%
TEAM191018P001500002019-09-13 2:11PM EDT150.0026.4321.2024.800.00-18494.58%
TEAM191018P001550002019-09-24 9:58AM EDT155.0031.8025.7029.600.00-11184.96%
TEAM191018P001600002019-08-19 9:30AM EDT160.0020.6025.4027.500.00--100.00%