Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN241018C00155000 | 2024-02-20 3:53PM EDT | 155.00 | 33.60 | 51.60 | 55.90 | 0.00 | - | - | 1 | 67.00% |
| AZPN241018C00165000 | 2024-05-07 1:59PM EDT | 165.00 | 34.00 | 45.20 | 49.50 | 0.00 | - | 1 | 1 | 66.85% |
| AZPN241018C00170000 | 2024-04-16 9:35AM EDT | 170.00 | 42.04 | 54.80 | 59.50 | 0.00 | - | - | 25 | 99.12% |
| AZPN241018C00175000 | 2024-04-16 9:35AM EDT | 175.00 | 40.52 | 49.60 | 54.00 | 0.00 | - | - | 50 | 91.86% |
| AZPN241018C00180000 | 2024-02-22 4:42PM EDT | 180.00 | 23.00 | 33.60 | 37.00 | 0.00 | - | 1 | 0 | 58.16% |
| AZPN241018C00195000 | 2024-03-28 3:41PM EDT | 195.00 | 34.96 | 21.90 | 26.50 | 0.00 | - | 2 | 2 | 50.01% |
| AZPN241018C00200000 | 2024-05-14 11:48AM EDT | 200.00 | 25.00 | 13.40 | 18.00 | 0.00 | - | 21 | 51 | 41.34% |
| AZPN241018C00230000 | 2024-03-20 3:02PM EDT | 230.00 | 11.50 | 7.70 | 11.80 | 0.00 | - | 3 | 3 | 49.68% |
| AZPN241018C00280000 | 2024-05-10 3:08PM EDT | 280.00 | 2.20 | 0.10 | 4.90 | 0.00 | - | - | 1 | 53.52% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN241018P00095000 | 2023-09-21 9:30AM EDT | 95.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | - | 1 | 88.86% |
| AZPN241018P00135000 | 2023-12-20 4:31PM EDT | 135.00 | 1.80 | 1.40 | 2.65 | 0.00 | - | - | 3 | 52.98% |
| AZPN241018P00145000 | 2024-05-10 9:30AM EDT | 145.00 | 1.85 | 0.10 | 5.00 | 0.00 | - | - | 1 | 55.68% |
| AZPN241018P00155000 | 2024-05-07 2:05PM EDT | 155.00 | 6.50 | 0.20 | 5.00 | 0.00 | - | 1 | 4 | 47.19% |
| AZPN241018P00160000 | 2023-12-04 3:49PM EDT | 160.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AZPN241018P00165000 | 2024-05-07 1:59PM EDT | 165.00 | 9.50 | 0.10 | 4.90 | 0.00 | - | 68 | 69 | 38.64% |
| AZPN241018P00170000 | 2024-05-14 9:30AM EDT | 170.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| AZPN241018P00180000 | 2023-12-06 10:57AM EDT | 180.00 | 13.10 | 9.30 | 11.50 | 0.00 | - | 1 | 3 | 43.35% |
| AZPN241018P00185000 | 2024-05-22 10:54AM EDT | 185.00 | 4.50 | 5.70 | 10.50 | 0.00 | - | 2 | 2 | 36.00% |
| AZPN241018P00190000 | 2024-05-23 11:44AM EDT | 190.00 | 5.40 | 7.30 | 12.00 | 0.00 | - | 1 | 1 | 34.39% |
| AZPN241018P00195000 | 2024-05-23 11:44AM EDT | 195.00 | 6.72 | 9.60 | 14.00 | 0.00 | - | 1 | 3 | 33.43% |
| AZPN241018P00200000 | 2024-03-06 3:33PM EDT | 200.00 | 19.99 | 10.80 | 15.00 | 0.00 | - | 1 | 11 | 29.77% |
© 2024 Yahoo. All rights reserved.