TEAM - Atlassian Corporation Plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEAM200131C001000002020-01-10 9:33AM EST100.0035.5546.6051.200.00-30271.58%
TEAM200131C001050002019-12-26 11:07AM EST105.0018.8042.5046.900.00--0270.70%
TEAM200131C001140002020-01-08 11:20AM EST114.0017.2234.1038.200.00--0233.20%
TEAM200131C001150002020-01-14 11:13AM EST115.0020.6032.5035.500.00-10196.68%
TEAM200131C001190002020-01-22 12:29PM EST119.0014.4028.6032.300.00---188.67%
TEAM200131C001200002020-01-22 1:01PM EST120.0013.5027.1031.100.00-10174.51%
TEAM200131C001210002020-01-17 10:57AM EST121.0014.1027.1030.700.00-10189.31%
TEAM200131C001220002020-01-22 1:30PM EST122.0012.6026.1029.700.00-40184.03%
TEAM200131C001230002020-01-23 11:57AM EST123.0010.8024.1027.900.00-60157.18%
TEAM200131C001240002020-01-23 1:36PM EST124.0010.6423.5026.600.00-90153.52%
TEAM200131C001250002020-01-22 3:26PM EST125.009.9023.3026.600.00-90169.38%
TEAM200131C001260002020-01-23 3:51PM EST126.009.6322.8023.700.00-20148.44%
TEAM200131C001270002020-01-06 12:59PM EST127.005.7020.0024.600.00-20144.58%
TEAM200131C001280002020-01-22 9:50AM EST128.008.3019.6023.700.00-10147.27%
TEAM200131C001290002020-01-23 3:51PM EST129.007.6819.5020.700.00-20130.18%
TEAM200131C001300002020-01-24 9:48AM EST130.0018.6820.1021.20+11.58+163.10%30156.93%
TEAM200131C001310002020-01-24 9:34AM EST131.0012.0017.2018.40+5.40+81.82%70113.75%
TEAM200131C001320002020-01-24 9:50AM EST132.0017.2917.9018.40+11.29+188.17%270136.38%
TEAM200131C001330002020-01-24 9:41AM EST133.0014.2017.0017.50+8.75+160.55%190132.89%
TEAM200131C001340002020-01-23 3:56PM EST134.004.7015.3016.900.00-40124.66%
TEAM200131C001350002020-01-24 9:48AM EST135.0014.0014.9015.50+9.40+204.35%300121.07%
TEAM200131C001360002020-01-24 9:49AM EST136.0013.5014.2014.60+9.50+237.50%180119.12%
TEAM200131C001370002020-01-24 9:38AM EST137.009.3913.2013.70+5.69+153.78%150114.36%
TEAM200131C001380002020-01-24 9:38AM EST138.008.0012.2012.80+5.00+166.67%100109.55%
TEAM200131C001390002020-01-24 9:42AM EST139.009.7011.9012.50+6.80+234.48%440115.28%
TEAM200131C001400002020-01-24 9:50AM EST140.0010.5010.5011.00+7.85+296.23%1330102.00%
TEAM200131C001410002020-01-24 9:37AM EST141.005.3010.2010.70+3.13+144.24%270107.06%
TEAM200131C001420002020-01-24 9:42AM EST142.007.008.709.30+4.90+233.33%25093.75%
TEAM200131C001430002020-01-24 9:48AM EST143.007.108.609.10+5.31+296.65%39-100.39%
TEAM200131C001440002020-01-24 9:50AM EST144.007.007.207.70+5.50+366.67%449087.70%
TEAM200131C001450002020-01-24 9:50AM EST145.006.206.707.00+4.90+376.92%138086.82%
TEAM200131C001470002020-01-24 9:51AM EST147.005.905.305.70+4.83+451.40%52081.74%
TEAM200131C001480002020-01-24 9:47AM EST148.004.304.805.10+3.41+383.15%111080.44%
TEAM200131C001500002020-01-24 9:51AM EST150.004.003.603.90+3.35+515.38%401075.05%
TEAM200131C001550002020-01-24 9:52AM EST155.002.001.701.90+1.70+566.67%125068.68%
TEAM200131C001600002020-01-24 9:50AM EST160.000.570.650.75+0.52+1,040.00%219063.67%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEAM200131P000900002020-01-06 10:02AM EST90.000.150.001.350.00--0251.66%
TEAM200131P000950002020-01-06 12:11AM EST95.000.350.000.600.00-30195.90%
TEAM200131P001000002019-12-30 11:13AM EST100.000.230.001.100.00-20196.68%
TEAM200131P001020002020-01-06 10:02AM EST102.000.620.051.050.00--0188.18%
TEAM200131P001030002020-01-09 2:50PM EST103.000.400.050.650.00-20168.75%
TEAM200131P001040002020-01-23 3:59PM EST104.000.150.050.050.00--0123.44%
TEAM200131P001050002020-01-13 11:20AM EST105.000.400.150.300.00-10148.83%
TEAM200131P001060002020-01-13 11:20AM EST106.000.450.051.050.00-10171.48%
TEAM200131P001080002020-01-14 10:36AM EST108.000.350.301.300.00-10177.25%
TEAM200131P001090002020-01-23 3:51PM EST109.000.450.350.750.00-80159.28%
TEAM200131P001100002020-01-23 3:53PM EST110.000.400.400.900.00-70160.94%
TEAM200131P001110002020-01-06 11:20AM EST111.001.670.500.650.00-20152.64%
TEAM200131P001120002020-01-22 3:50PM EST112.000.650.551.100.00-100161.43%
TEAM200131P001130002020-01-23 3:05PM EST113.000.550.150.350.00-20122.75%
TEAM200131P001140002020-01-23 3:51PM EST114.000.600.750.600.00-30145.90%
TEAM200131P001150002020-01-23 3:59PM EST115.000.700.750.500.00-100139.36%
TEAM200131P001160002020-01-23 3:46PM EST116.000.750.000.600.00-10116.21%
TEAM200131P001170002020-01-23 3:07PM EST117.000.960.951.150.00-30149.51%
TEAM200131P001180002020-01-23 3:59PM EST118.001.000.100.650.00-10114.06%
TEAM200131P001190002020-01-23 3:27PM EST119.001.200.000.700.00-20108.89%
TEAM200131P001200002020-01-24 9:40AM EST120.000.141.700.30-1.26-90.00%110134.86%
TEAM200131P001210002020-01-24 9:32AM EST121.000.341.900.70-1.27-78.88%50140.77%
TEAM200131P001220002020-01-23 3:27PM EST122.001.781.501.000.00-100134.77%
TEAM200131P001230002020-01-24 9:32AM EST123.000.390.050.70-1.63-80.69%5096.09%
TEAM200131P001240002020-01-23 3:52PM EST124.002.252.700.550.00-80136.96%
TEAM200131P001250002020-01-23 3:59PM EST125.002.503.000.450.00-60135.06%
TEAM200131P001260002020-01-23 3:54PM EST126.002.863.000.300.00---128.47%
TEAM200131P001270002020-01-23 3:55PM EST127.003.280.000.550.00---76.66%
TEAM200131P001280002020-01-23 3:48PM EST128.003.350.000.650.00-1075.98%
TEAM200131P001290002020-01-23 3:52PM EST129.003.910.050.450.00-1068.56%
TEAM200131P001300002020-01-23 3:59PM EST130.000.250.050.20-4.05-94.19%7057.03%
TEAM200131P001310002020-01-23 2:31PM EST131.000.500.050.60-4.40-89.80%9-65.63%
TEAM200131P001320002020-01-24 9:50AM EST132.000.270.150.40-4.96-94.84%12059.86%
TEAM200131P001330002020-01-23 3:59PM EST133.005.600.150.650.00-14061.77%
TEAM200131P001340002020-01-23 11:58AM EST134.006.900.250.600.00-31059.08%
TEAM200131P001350002020-01-24 9:40AM EST135.000.720.300.55-5.93-89.17%8055.47%
TEAM200131P001360002020-01-24 9:33AM EST136.000.940.351.60-6.81-87.87%6067.14%
TEAM200131P001380002020-01-14 9:40AM EST138.008.000.451.200.00--055.03%
TEAM200131P001390002020-01-22 9:32AM EST139.009.400.401.450.00---53.03%
TEAM200131P001400002020-01-24 9:37AM EST140.001.850.801.30-8.33-81.83%2-51.20%
TEAM200131P001410002020-01-22 9:43AM EST141.0011.650.851.850.00---52.30%
TEAM200131P001420002020-01-24 9:38AM EST142.002.351.301.55-10.25-81.35%3-50.83%
TEAM200131P001440002020-01-22 9:52AM EST144.0012.501.802.150.00---49.54%
TEAM200131P001450002020-01-23 9:41AM EST145.0014.402.002.550.00--049.46%
TEAM200131P001500002020-01-24 9:50AM EST150.004.003.704.10-13.10-76.61%19030.59%
TEAM200131P001600002020-01-24 9:51AM EST160.0010.1010.6011.20-16.65-62.24%1200.00%