Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240719C00180000 | 2024-06-20 2:00PM EDT | 180.00 | 14.65 | 17.30 | 22.00 | 0.00 | - | 5 | 2 | 55.59% |
| AZPN240719C00185000 | 2024-06-20 1:57PM EDT | 185.00 | 10.65 | 12.70 | 17.00 | 0.00 | - | - | 4 | 46.36% |
| AZPN240719C00190000 | 2024-06-20 2:00PM EDT | 190.00 | 7.43 | 8.00 | 12.50 | 0.00 | - | 2 | 25 | 39.81% |
| AZPN240719C00195000 | 2024-06-21 11:56AM EDT | 195.00 | 5.60 | 6.70 | 8.80 | 0.00 | - | 10 | 65 | 36.28% |
| AZPN240719C00200000 | 2024-06-28 3:22PM EDT | 200.00 | 3.80 | 3.70 | 5.60 | +0.61 | +19.12% | 5 | 82 | 32.84% |
| AZPN240719C00210000 | 2024-06-25 11:11AM EDT | 210.00 | 2.15 | 1.05 | 4.60 | 0.00 | - | 1 | 19 | 47.02% |
| AZPN240719C00220000 | 2024-06-25 3:26PM EDT | 220.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | 1 | 90 | 63.06% |
| AZPN240719C00230000 | 2024-05-28 1:47PM EDT | 230.00 | 5.40 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 59.44% |
| AZPN240719C00240000 | 2024-05-29 11:41AM EDT | 240.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 31 | 42 | 70.19% |
| AZPN240719C00250000 | 2024-05-20 3:28PM EDT | 250.00 | 1.56 | 0.00 | 4.80 | 0.00 | - | 48 | 37 | 80.02% |
| AZPN240719C00280000 | 2024-04-19 9:43AM EDT | 280.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 105.59% |
| AZPN240719C00290000 | 2024-04-04 9:30AM EDT | 290.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 113.11% |
| AZPN240719C00300000 | 2024-05-08 9:56AM EDT | 300.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 120.24% |
| AZPN240719C00310000 | 2024-04-29 9:30AM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| AZPN240719C00320000 | 2024-06-10 3:08PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 12 | 69.14% |
| AZPN240719C00330000 | 2024-03-07 2:35PM EDT | 330.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 10 | 9 | 139.62% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240719P00095000 | 2024-03-07 2:41PM EDT | 95.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 215.58% |
| AZPN240719P00135000 | 2024-05-10 9:30AM EDT | 135.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 2 | 80.86% |
| AZPN240719P00145000 | 2023-12-05 10:58AM EDT | 145.00 | 2.85 | 1.30 | 2.40 | 0.00 | - | 5 | 6 | 100.78% |
| AZPN240719P00150000 | 2024-03-01 10:30AM EDT | 150.00 | 1.65 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 100.85% |
| AZPN240719P00160000 | 2024-04-23 3:50PM EDT | 160.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 25.00% |
| AZPN240719P00170000 | 2024-05-07 1:25PM EDT | 170.00 | 5.80 | 0.00 | 4.80 | 0.00 | - | - | 75 | 65.09% |
| AZPN240719P00175000 | 2024-06-28 1:59PM EDT | 175.00 | 0.85 | 0.00 | 1.00 | -1.15 | -57.50% | 5 | 0 | 42.80% |
| AZPN240719P00180000 | 2024-04-29 10:30AM EDT | 180.00 | 5.55 | 0.00 | 4.80 | 0.00 | - | 10 | 4 | 65.59% |
| AZPN240719P00185000 | 2024-04-05 12:51PM EDT | 185.00 | 4.00 | 4.10 | 8.40 | 0.00 | - | 3 | 3 | 64.59% |
| AZPN240719P00190000 | 2024-06-27 11:11AM EDT | 190.00 | 2.60 | 1.45 | 4.70 | 0.00 | - | 2 | 9 | 44.73% |
| AZPN240719P00195000 | 2024-06-27 11:11AM EDT | 195.00 | 4.00 | 2.70 | 4.50 | 0.00 | - | 2 | 11 | 32.64% |
| AZPN240719P00200000 | 2024-06-28 12:35PM EDT | 200.00 | 5.90 | 4.60 | 6.80 | -2.10 | -26.25% | 4 | 15 | 31.95% |
| AZPN240719P00210000 | 2024-06-13 12:30PM EDT | 210.00 | 13.00 | 10.70 | 14.00 | 0.00 | - | 1 | 16 | 35.16% |
| AZPN240719P00220000 | 2024-05-23 1:20PM EDT | 220.00 | 7.50 | 20.60 | 24.00 | 0.00 | - | - | 2 | 49.18% |
| AZPN240719P00230000 | 2024-05-23 12:52PM EDT | 230.00 | 12.20 | 30.00 | 34.00 | 0.00 | - | 2 | 2 | 61.33% |
© 2024 Yahoo. All rights reserved.