Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN241018C00090000 | 2024-08-20 11:08AM EDT | 90.00 | 126.04 | 147.20 | 152.00 | 0.00 | - | - | 1 | 262.55% |
| AZPN241018C00155000 | 2024-08-07 9:59AM EDT | 155.00 | 60.00 | 70.40 | 75.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN241018C00165000 | 2024-07-16 11:52AM EDT | 165.00 | 40.68 | 47.50 | 52.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZPN241018C00170000 | 2024-09-18 9:47AM EDT | 170.00 | 64.58 | 65.60 | 70.50 | 0.00 | - | 25 | 12 | 84.08% |
| AZPN241018C00175000 | 2024-09-18 9:47AM EDT | 175.00 | 57.99 | 60.70 | 65.50 | 0.00 | - | 50 | 25 | 78.91% |
| AZPN241018C00180000 | 2024-09-17 1:50PM EDT | 180.00 | 51.50 | 55.90 | 60.50 | 0.00 | - | 13 | 12 | 74.59% |
| AZPN241018C00185000 | 2024-08-06 9:31AM EDT | 185.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AZPN241018C00195000 | 2024-03-28 3:41PM EDT | 195.00 | 34.96 | 21.90 | 26.50 | 0.00 | - | 2 | 2 | 0.00% |
| AZPN241018C00200000 | 2024-08-29 10:23AM EDT | 200.00 | 27.60 | 36.50 | 40.50 | 0.00 | - | 43 | 16 | 54.49% |
| AZPN241018C00210000 | 2024-09-27 12:36PM EDT | 210.00 | 26.33 | 26.70 | 30.50 | +7.59 | +40.50% | 1 | 1 | 58.18% |
| AZPN241018C00220000 | 2024-09-27 12:36PM EDT | 220.00 | 17.14 | 17.20 | 21.00 | -4.36 | -20.28% | 2 | 42 | 46.44% |
| AZPN241018C00230000 | 2024-09-27 12:36PM EDT | 230.00 | 9.38 | 9.20 | 12.90 | +2.61 | +38.55% | 1 | 9 | 39.49% |
| AZPN241018C00240000 | 2024-09-19 10:40AM EDT | 240.00 | 6.90 | 2.90 | 7.00 | 0.00 | - | 2 | 34 | 36.43% |
| AZPN241018C00250000 | 2024-09-04 3:18PM EDT | 250.00 | 1.95 | 0.00 | 4.60 | 0.00 | - | - | 23 | 41.54% |
| AZPN241018C00270000 | 2024-09-05 1:29PM EDT | 270.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.69% |
| AZPN241018C00280000 | 2024-05-10 3:08PM EDT | 280.00 | 2.20 | 0.10 | 4.90 | 0.00 | - | - | 1 | 61.62% |
| AZPN241018C00320000 | 2024-09-19 12:52PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 35 | 48.44% |
| AZPN241018C00330000 | 2024-07-05 3:04PM EDT | 330.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 5 | 14 | 98.23% |
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 | 252.20% |
| AZPN241018P00135000 | 2023-12-20 4:31PM EDT | 135.00 | 1.80 | 1.40 | 2.65 | 0.00 | - | - | 3 | 158.11% |
| AZPN241018P00145000 | 2024-05-10 9:30AM EDT | 145.00 | 1.85 | 0.10 | 5.00 | 0.00 | - | - | 1 | 149.37% |
| AZPN241018P00150000 | 2024-08-06 9:39AM EDT | 150.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AZPN241018P00155000 | 2024-05-07 2:05PM EDT | 155.00 | 6.50 | 0.20 | 5.00 | 0.00 | - | 10 | 4 | 133.45% |
| AZPN241018P00160000 | 2024-07-09 3:42PM EDT | 160.00 | 2.73 | 0.05 | 4.90 | 0.00 | - | 1 | 2 | 123.85% |
| AZPN241018P00165000 | 2024-07-09 3:42PM EDT | 165.00 | 3.48 | 0.05 | 5.00 | 0.00 | - | 1 | 31 | 116.75% |
| AZPN241018P00170000 | 2024-09-27 12:37PM EDT | 170.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 107.70% |
| AZPN241018P00180000 | 2024-08-14 9:30AM EDT | 180.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 93.19% |
| AZPN241018P00185000 | 2024-05-22 10:54AM EDT | 185.00 | 4.50 | 4.90 | 9.50 | 0.00 | - | 2 | 2 | 125.56% |
| AZPN241018P00190000 | 2024-09-27 12:41PM EDT | 190.00 | 0.25 | 0.05 | 1.05 | 0.00 | - | 7 | 5 | 55.32% |
| AZPN241018P00195000 | 2024-08-14 9:55AM EDT | 195.00 | 3.55 | 0.35 | 4.80 | 0.00 | - | 1 | 4 | 73.85% |
| AZPN241018P00200000 | 2024-08-27 11:19AM EDT | 200.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 65.43% |
| AZPN241018P00210000 | 2024-09-03 1:07PM EDT | 210.00 | 2.90 | 0.00 | 2.65 | 0.00 | - | - | 25 | 53.72% |
| AZPN241018P00220000 | 2024-09-23 10:12AM EDT | 220.00 | 2.10 | 0.10 | 2.90 | 0.00 | - | 1 | 3 | 41.24% |
| AZPN241018P00230000 | 2024-09-18 10:07AM EDT | 230.00 | 6.10 | 1.70 | 5.00 | 0.00 | - | 1 | 2 | 36.27% |
| AZPN241018P00280000 | 2024-09-17 1:50PM EDT | 280.00 | 49.50 | 40.00 | 44.80 | 0.00 | - | 5 | 0 | 57.83% |
| AZPN241018P00290000 | 2024-09-24 3:57PM EDT | 290.00 | 56.93 | 50.30 | 55.00 | 0.00 | - | 10 | 0 | 67.82% |
| AZPN241018P00320000 | 2024-09-24 3:57PM EDT | 320.00 | 86.96 | 80.00 | 84.90 | 0.00 | - | 10 | 0 | 88.84% |
© 2024 Yahoo. All rights reserved.