NasdaqGS - Delayed Quote USD
StockStory Top Pick
Atlassian Corporation (TEAM)
At close: October 15 at 4:00 PM EDT
Pre-Market: 9:24 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM241018C00090000 | 8/16/2024 6:38 PM | 90 | 64.94 | 72.40 | 75.90 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| TEAM241018C00095000 | 9/18/2024 1:52 PM | 95 | 65.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| TEAM241018C00100000 | 9/3/2024 2:56 PM | 100 | 65.17 | 59.20 | 61.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| TEAM241018C00105000 | 9/17/2024 1:35 PM | 105 | 54.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| TEAM241018C00115000 | 9/16/2024 3:03 PM | 115 | 50.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| TEAM241018C00125000 | 9/9/2024 5:52 PM | 125 | 41.72 | 51.50 | 54.00 | 0.00 | 0.00% | 25 | 25 | 0.00% |
| TEAM241018C00135000 | 9/18/2024 1:52 PM | 135 | 26.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| TEAM241018C00140000 | 10/14/2024 3:52 PM | 140 | 53.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TEAM241018C00145000 | 10/8/2024 4:25 PM | 145 | 23.20 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 28 | 0.00% |
| TEAM241018C00148000 | 10/7/2024 6:47 PM | 148 | 21.09 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| TEAM241018C00149000 | 10/9/2024 1:43 PM | 149 | 26.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| TEAM241018C00150000 | 10/11/2024 7:43 PM | 150 | 37.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 32 | 0.00% |
| TEAM241018C00155000 | 10/11/2024 6:32 PM | 155 | 33.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 48 | 0.00% |
| TEAM241018C00157500 | 10/3/2024 6:22 PM | 157.5 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 27 | 0.00% |
| TEAM241018C00160000 | 10/15/2024 7:35 PM | 160 | 31.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 165 | 0.00% |
| TEAM241018C00162500 | 10/10/2024 5:29 PM | 162.5 | 20.47 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 74 | 0.00% |
| TEAM241018C00165000 | 10/15/2024 7:30 PM | 165 | 26.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 234 | 0.00% |
| TEAM241018C00167500 | 10/14/2024 4:57 PM | 167.5 | 26.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 46 | 0.00% |
| TEAM241018C00170000 | 10/15/2024 4:33 PM | 170 | 21.95 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 221 | 0.00% |
| TEAM241018C00172500 | 10/15/2024 3:46 PM | 172.5 | 19.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 30 | 0.00% |
| TEAM241018C00175000 | 10/15/2024 2:43 PM | 175 | 16.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 301 | 0.00% |
| TEAM241018C00177500 | 10/15/2024 6:29 PM | 177.5 | 15.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 176 | 0.00% |
| TEAM241018C00180000 | 10/15/2024 7:44 PM | 180 | 11.30 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 274 | 0.00% |
| TEAM241018C00182500 | 10/14/2024 7:58 PM | 182.5 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 66 | 0.00% |
| TEAM241018C00185000 | 10/15/2024 5:48 PM | 185 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 165 | 0.00% |
| TEAM241018C00187500 | 10/15/2024 2:54 PM | 187.5 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 66 | 0.00% |
| TEAM241018C00190000 | 10/15/2024 7:57 PM | 190 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 259 | 0.00% |
| TEAM241018C00195000 | 10/15/2024 7:49 PM | 195 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 228 | 461 | 6.25% |
| TEAM241018C00200000 | 10/15/2024 7:35 PM | 200 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 210 | 12.50% |
| TEAM241018C00205000 | 10/15/2024 5:49 PM | 205 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 24 | 12.50% |
| TEAM241018C00210000 | 10/14/2024 7:15 PM | 210 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 109 | 25.00% |
| TEAM241018C00220000 | 10/14/2024 1:52 PM | 220 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 13 | 25.00% |
| TEAM241018C00230000 | 10/15/2024 5:00 PM | 230 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 302 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM241018P00110000 | 10/2/2024 7:03 PM | 110 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 13 | 50.00% |
| TEAM241018P00120000 | 10/10/2024 7:50 PM | 120 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 50.00% |
| TEAM241018P00125000 | 9/17/2024 1:35 PM | 125 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| TEAM241018P00130000 | 10/7/2024 3:10 PM | 130 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 18 | 50.00% |
| TEAM241018P00135000 | 10/11/2024 6:33 PM | 135 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 78 | 50.00% |
| TEAM241018P00140000 | 10/14/2024 1:30 PM | 140 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 356 | 50.00% |
| TEAM241018P00145000 | 10/15/2024 5:06 PM | 145 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 738 | 50.00% |
| TEAM241018P00148000 | 10/7/2024 6:47 PM | 148 | 0.01 | - | 0.00 | 0.00 | 0.00% | - | 5 | 50.00% |
| TEAM241018P00149000 | 10/7/2024 6:29 PM | 149 | 0.33 | - | 0.00 | 0.00 | 0.00% | - | 50 | 50.00% |
| TEAM241018P00150000 | 10/14/2024 3:19 PM | 150 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 242 | 50.00% |
| TEAM241018P00152500 | 10/11/2024 1:57 PM | 152.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 48 | 50.00% |
| TEAM241018P00155000 | 10/15/2024 5:18 PM | 155 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 343 | 50.00% |
| TEAM241018P00157500 | 10/10/2024 2:56 PM | 157.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 89 | 50.00% |
| TEAM241018P00160000 | 10/14/2024 1:55 PM | 160 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 356 | 50.00% |
| TEAM241018P00162500 | 10/11/2024 7:56 PM | 162.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 57 | 50.00% |
| TEAM241018P00165000 | 10/15/2024 7:22 PM | 165 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 300 | 25.00% |
| TEAM241018P00167500 | 10/10/2024 5:01 PM | 167.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 32 | 25.00% |
| TEAM241018P00170000 | 10/14/2024 7:41 PM | 170 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 138 | 25.00% |
| TEAM241018P00172500 | 10/14/2024 7:41 PM | 172.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 33 | 25.00% |
| TEAM241018P00175000 | 10/14/2024 5:02 PM | 175 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 99 | 25.00% |
| TEAM241018P00177500 | 10/14/2024 2:03 PM | 177.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 31 | 25.00% |
| TEAM241018P00180000 | 10/15/2024 7:33 PM | 180 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 46 | 12.50% |
| TEAM241018P00182500 | 10/15/2024 5:07 PM | 182.5 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 272 | 12.50% |
| TEAM241018P00185000 | 10/15/2024 7:59 PM | 185 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 256 | 6.25% |
| TEAM241018P00187500 | 10/15/2024 7:45 PM | 187.5 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 897 | 6.25% |
| TEAM241018P00190000 | 10/15/2024 7:59 PM | 190 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 99 | 234 | 1.56% |
| TEAM241018P00200000 | 10/15/2024 1:56 PM | 200 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 10 | 0.00% |
Related Tickers
HUBS HubSpot, Inc.
548.21
-2.12%
DDOG Datadog, Inc.
126.88
-1.73%
NOW ServiceNow, Inc.
927.96
-1.77%
WDAY Workday, Inc.
244.83
+0.97%
TTD The Trade Desk, Inc.
117.68
-0.25%
PAYC Paycom Software, Inc.
164.93
+0.15%
DOCU DocuSign, Inc.
70.04
+1.71%
SNOW Snowflake Inc.
122.74
-0.34%
ADSK Autodesk, Inc.
286.48
+0.41%
ZM Zoom Video Communications, Inc.
68.42
+0.78%