Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517C00190000 | 2024-04-19 1:47PM EDT | 190.00 | 14.71 | 17.30 | 18.90 | 0.00 | - | 4 | 5 | 74.66% |
| AZPN240517C00200000 | 2024-05-03 3:17PM EDT | 200.00 | 12.10 | 10.20 | 12.40 | +3.56 | +41.69% | 10 | 7 | 67.53% |
| AZPN240517C00210000 | 2024-04-29 10:59AM EDT | 210.00 | 8.60 | 5.40 | 7.70 | +2.00 | +30.30% | 3 | 172 | 64.55% |
| AZPN240517C00220000 | 2024-04-22 3:53PM EDT | 220.00 | 2.75 | 1.40 | 5.80 | 0.00 | - | 2 | 13 | 63.84% |
| AZPN240517C00230000 | 2024-04-24 12:23PM EDT | 230.00 | 0.97 | 0.15 | 4.10 | 0.00 | - | 5 | 19 | 66.50% |
| AZPN240517C00240000 | 2024-04-22 10:53AM EDT | 240.00 | 1.15 | 0.25 | 2.55 | 0.00 | - | 5 | 40 | 71.12% |
| AZPN240517C00250000 | 2024-04-18 10:16AM EDT | 250.00 | 0.75 | 0.00 | 2.85 | 0.00 | - | 2 | 35 | 83.18% |
| AZPN240517C00270000 | 2024-04-03 3:49PM EDT | 270.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 119.92% |
| AZPN240517C00290000 | 2024-05-01 9:30AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 68.75% |
| AZPN240517C00300000 | 2024-04-18 10:16AM EDT | 300.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 24 | 149.07% |
| AZPN240517C00310000 | 2024-04-16 2:51PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 79.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517P00170000 | 2024-04-24 12:09PM EDT | 170.00 | 1.86 | 0.10 | 3.30 | 0.00 | - | - | 2 | 79.30% |
| AZPN240517P00175000 | 2024-04-24 12:09PM EDT | 175.00 | 2.72 | 1.70 | 4.80 | 0.00 | - | - | 1 | 87.23% |
| AZPN240517P00180000 | 2024-04-26 3:35PM EDT | 180.00 | 3.80 | 1.30 | 5.00 | 0.00 | - | 134 | 211 | 75.12% |
| AZPN240517P00185000 | 2024-05-03 3:17PM EDT | 185.00 | 3.90 | 3.60 | 4.80 | -1.50 | -27.78% | 2 | 664 | 73.07% |
| AZPN240517P00195000 | 2024-05-03 1:04PM EDT | 195.00 | 6.90 | 6.80 | 8.30 | +3.00 | +76.92% | 50 | 3 | 71.83% |
| AZPN240517P00200000 | 2024-05-03 1:55PM EDT | 200.00 | 8.30 | 7.10 | 10.50 | -2.63 | -24.06% | 1 | 7 | 64.88% |
| AZPN240517P00210000 | 2024-04-08 3:14PM EDT | 210.00 | 9.70 | 14.20 | 16.50 | 0.00 | - | 1 | 4 | 70.64% |
| AZPN240517P00220000 | 2024-04-08 1:11PM EDT | 220.00 | 14.90 | 19.80 | 23.50 | 0.00 | - | - | 4 | 65.06% |
© 2024 Yahoo. All rights reserved.