Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240503C00150000 | 2024-04-24 9:56AM EDT | 150.00 | 50.80 | 32.00 | 35.70 | 0.00 | - | - | 1 | 154.88% |
| TEAM240503C00155000 | 2024-04-25 1:12PM EDT | 155.00 | 43.50 | 26.90 | 30.70 | 0.00 | - | - | 1 | 129.30% |
| TEAM240503C00160000 | 2024-05-02 2:58PM EDT | 160.00 | 25.80 | 22.40 | 24.60 | +15.20 | +143.40% | 2 | 39 | 152.54% |
| TEAM240503C00165000 | 2024-05-02 12:24PM EDT | 165.00 | 18.50 | 17.50 | 20.60 | +6.40 | +52.89% | 7 | 20 | 103.52% |
| TEAM240503C00170000 | 2024-05-02 1:15PM EDT | 170.00 | 15.90 | 12.10 | 15.70 | +9.60 | +152.38% | 13 | 111 | 73.73% |
| TEAM240503C00172500 | 2024-05-02 3:00PM EDT | 172.50 | 13.20 | 9.60 | 13.30 | +6.41 | +94.40% | 1 | 107 | 65.14% |
| TEAM240503C00175000 | 2024-05-02 3:01PM EDT | 175.00 | 11.00 | 7.70 | 11.00 | +7.40 | +205.56% | 164 | 446 | 67.14% |
| TEAM240503C00177500 | 2024-05-02 1:26PM EDT | 177.50 | 8.01 | 6.10 | 6.70 | +4.44 | +124.37% | 49 | 953 | 49.61% |
| TEAM240503C00180000 | 2024-05-02 3:22PM EDT | 180.00 | 6.20 | 4.00 | 4.50 | +4.00 | +181.82% | 189 | 1,237 | 42.92% |
| TEAM240503C00182500 | 2024-05-02 3:59PM EDT | 182.50 | 2.50 | 2.40 | 2.60 | +0.90 | +56.25% | 274 | 808 | 37.60% |
| TEAM240503C00185000 | 2024-05-02 3:58PM EDT | 185.00 | 1.31 | 1.20 | 1.45 | +0.21 | +19.09% | 268 | 517 | 38.53% |
| TEAM240503C00187500 | 2024-05-02 2:57PM EDT | 187.50 | 1.20 | 0.55 | 0.75 | +0.20 | +20.00% | 66 | 676 | 39.75% |
| TEAM240503C00190000 | 2024-05-02 3:54PM EDT | 190.00 | 0.30 | 0.30 | 0.40 | -0.28 | -48.28% | 261 | 164 | 42.33% |
| TEAM240503C00192500 | 2024-05-02 1:52PM EDT | 192.50 | 0.42 | 0.05 | 0.25 | +0.11 | +35.48% | 15 | 161 | 46.68% |
| TEAM240503C00195000 | 2024-05-02 2:39PM EDT | 195.00 | 0.18 | 0.05 | 0.45 | -0.07 | -28.00% | 19 | 42 | 55.86% |
| TEAM240503C00197500 | 2024-04-30 11:31AM EDT | 197.50 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 14 | 66.11% |
| TEAM240503C00200000 | 2024-05-02 1:10PM EDT | 200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 285 | 55.08% |
| TEAM240503C00202500 | 2024-04-29 9:33AM EDT | 202.50 | 0.28 | 0.00 | 1.25 | 0.00 | - | 1 | 50 | 100.49% |
| TEAM240503C00205000 | 2024-05-02 11:25AM EDT | 205.00 | 0.08 | 0.00 | 1.25 | +0.01 | +14.29% | 1 | 530 | 109.57% |
| TEAM240503C00207500 | 2024-04-29 3:43PM EDT | 207.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 3 | 42 | 68.36% |
| TEAM240503C00210000 | 2024-04-30 1:23PM EDT | 210.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 260 | 74.22% |
| TEAM240503C00212500 | 2024-04-29 10:32AM EDT | 212.50 | 0.15 | 0.00 | 2.50 | 0.00 | - | 2 | 73 | 161.28% |
| TEAM240503C00215000 | 2024-04-30 9:58AM EDT | 215.00 | 0.03 | 0.00 | 1.45 | 0.00 | - | 1 | 561 | 148.05% |
| TEAM240503C00217500 | 2024-04-25 10:33AM EDT | 217.50 | 5.10 | 0.00 | 2.50 | 0.00 | - | 17 | 35 | 178.91% |
| TEAM240503C00220000 | 2024-04-26 3:28PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 128 | 96.09% |
| TEAM240503C00222500 | 2024-04-26 12:08PM EDT | 222.50 | 0.03 | 0.00 | 2.10 | 0.00 | - | 3 | 23 | 187.21% |
| TEAM240503C00225000 | 2024-04-26 11:59AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 110 | 106.25% |
| TEAM240503C00227500 | 2024-04-26 9:36AM EDT | 227.50 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 26 | 143.55% |
| TEAM240503C00230000 | 2024-05-02 11:15AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 1,020 | 116.41% |
| TEAM240503C00235000 | 2024-05-02 3:36PM EDT | 235.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 11 | 196.29% |
| TEAM240503C00240000 | 2024-04-29 2:32PM EDT | 240.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 71 | 146.88% |
| TEAM240503C00245000 | 2024-04-26 9:50AM EDT | 245.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 237 | 156.25% |
| TEAM240503C00250000 | 2024-04-29 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 555 | 153.91% |
| TEAM240503C00255000 | 2024-04-26 9:30AM EDT | 255.00 | 2.18 | 0.00 | 1.95 | 0.00 | - | 2 | 12 | 274.51% |
| TEAM240503C00260000 | 2024-04-26 9:30AM EDT | 260.00 | 2.13 | 0.00 | 0.55 | 0.00 | - | 2 | 10 | 229.49% |
| TEAM240503C00265000 | 2024-04-25 3:21PM EDT | 265.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 179.69% |
| TEAM240503C00270000 | 2024-04-25 3:21PM EDT | 270.00 | 0.59 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 187.50% |
| TEAM240503C00285000 | 2024-04-11 1:03PM EDT | 285.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | - | 36 | 210.94% |
| TEAM240503C00295000 | 2024-04-25 3:39PM EDT | 295.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 107 | 107 | 225.00% |
| TEAM240503C00300000 | 2024-04-25 3:58PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 57 | 231.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240503P00120000 | 2024-04-26 11:16AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 212.50% |
| TEAM240503P00125000 | 2024-04-25 1:23PM EDT | 125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 22 | 193.75% |
| TEAM240503P00130000 | 2024-04-25 3:13PM EDT | 130.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | - | 3 | 324.51% |
| TEAM240503P00131000 | 2024-04-26 9:40AM EDT | 131.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 10 | 10 | 318.75% |
| TEAM240503P00133000 | 2024-04-26 9:40AM EDT | 133.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 2 | 2 | 307.23% |
| TEAM240503P00135000 | 2024-04-26 9:43AM EDT | 135.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 4 | 4 | 295.80% |
| TEAM240503P00136000 | 2024-04-24 9:41AM EDT | 136.00 | 0.13 | 0.00 | 2.50 | 0.00 | - | - | 2 | 290.14% |
| TEAM240503P00139000 | 2024-04-24 11:34AM EDT | 139.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 2 | 264.84% |
| TEAM240503P00140000 | 2024-05-01 3:55PM EDT | 140.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 247 | 216.02% |
| TEAM240503P00142000 | 2024-04-25 2:43PM EDT | 142.00 | 1.50 | 0.00 | 2.20 | 0.00 | - | - | 1 | 248.63% |
| TEAM240503P00145000 | 2024-05-01 9:43AM EDT | 145.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 10 | 113 | 240.43% |
| TEAM240503P00148000 | 2024-04-30 9:58AM EDT | 148.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 1 | 8 | 206.25% |
| TEAM240503P00149000 | 2024-05-01 3:50PM EDT | 149.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 17 | 121.09% |
| TEAM240503P00150000 | 2024-05-02 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 21 | 285 | 107.81% |
| TEAM240503P00155000 | 2024-05-02 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | -0.43 | -89.58% | 200 | 416 | 92.19% |
| TEAM240503P00160000 | 2024-05-02 3:54PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -1.15 | -95.83% | 953 | 4,908 | 76.56% |
| TEAM240503P00165000 | 2024-05-02 3:54PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | -2.05 | -97.62% | 1,566 | 3,257 | 67.19% |
| TEAM240503P00170000 | 2024-05-02 3:54PM EDT | 170.00 | 0.12 | 0.05 | 0.20 | -3.28 | -96.47% | 321 | 1,280 | 59.18% |
| TEAM240503P00172500 | 2024-05-02 3:54PM EDT | 172.50 | 0.10 | 0.05 | 0.25 | -3.70 | -97.37% | 80 | 298 | 51.76% |
| TEAM240503P00175000 | 2024-05-02 2:43PM EDT | 175.00 | 0.20 | 0.10 | 0.20 | -3.50 | -94.59% | 139 | 779 | 44.82% |
| TEAM240503P00177500 | 2024-05-02 3:54PM EDT | 177.50 | 0.40 | 0.30 | 0.40 | -3.72 | -90.29% | 590 | 222 | 41.94% |
| TEAM240503P00180000 | 2024-05-02 3:59PM EDT | 180.00 | 0.65 | 0.65 | 1.25 | -5.75 | -89.84% | 1,200 | 631 | 49.49% |
| TEAM240503P00182500 | 2024-05-02 3:59PM EDT | 182.50 | 1.40 | 1.10 | 1.60 | -9.81 | -87.51% | 107 | 153 | 38.53% |
| TEAM240503P00185000 | 2024-05-02 3:54PM EDT | 185.00 | 2.75 | 2.70 | 2.90 | -13.10 | -82.65% | 56 | 74 | 38.53% |
| TEAM240503P00187500 | 2024-05-02 3:11PM EDT | 187.50 | 3.40 | 4.40 | 4.80 | -11.10 | -76.55% | 8 | 62 | 42.09% |
| TEAM240503P00190000 | 2024-05-02 11:25AM EDT | 190.00 | 9.05 | 5.00 | 7.10 | -8.70 | -49.01% | 1 | 55 | 49.90% |
| TEAM240503P00192500 | 2024-04-30 12:49PM EDT | 192.50 | 21.45 | 7.00 | 10.70 | 0.00 | - | 3 | 409 | 90.14% |
| TEAM240503P00195000 | 2024-05-02 10:59AM EDT | 195.00 | 14.85 | 9.50 | 13.10 | -6.43 | -30.22% | 10 | 42 | 100.49% |
| TEAM240503P00197500 | 2024-04-29 11:14AM EDT | 197.50 | 20.00 | 11.90 | 15.50 | 0.00 | - | 10 | 46 | 109.81% |
| TEAM240503P00200000 | 2024-05-01 3:52PM EDT | 200.00 | 22.60 | 14.50 | 18.00 | -3.83 | -14.49% | 1 | 62 | 121.09% |
| TEAM240503P00202500 | 2024-05-01 3:56PM EDT | 202.50 | 29.55 | 17.10 | 20.50 | 0.00 | - | 1 | 19 | 131.93% |
| TEAM240503P00205000 | 2024-04-26 10:41AM EDT | 205.00 | 26.35 | 19.40 | 23.00 | 0.00 | - | 1 | 9 | 142.38% |
| TEAM240503P00207500 | 2024-04-25 3:13PM EDT | 207.50 | 18.50 | 21.90 | 25.50 | 0.00 | - | - | 2 | 152.44% |
| TEAM240503P00210000 | 2024-04-26 3:33PM EDT | 210.00 | 29.82 | 24.30 | 27.90 | 0.00 | - | 5 | 0 | 158.98% |
| TEAM240503P00215000 | 2024-04-15 1:28PM EDT | 215.00 | 24.20 | 29.30 | 33.00 | 0.00 | - | 1 | 0 | 180.96% |
| TEAM240503P00220000 | 2024-04-26 9:32AM EDT | 220.00 | 41.10 | 34.50 | 37.90 | 0.00 | - | 12 | 0 | 195.02% |
| TEAM240503P00230000 | 2024-04-24 9:48AM EDT | 230.00 | 31.64 | 44.50 | 48.10 | 0.00 | - | - | 0 | 235.64% |
© 2024 Yahoo. All rights reserved.