TEAM - Atlassian Corporation Plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TEAM190719C00090000 2019-07-15 9:30AM EDT 90.00 49.00 48.30 50.50 0.00 - 1 4 281.64%
TEAM190719C00095000 2019-07-08 3:42PM EDT 95.00 43.17 42.50 47.00 0.00 - 45 44 191.02%
TEAM190719C00100000 2019-07-10 10:03AM EDT 100.00 41.50 37.60 42.00 0.00 - 10 44 174.41%
TEAM190719C00105000 2019-07-03 10:18AM EDT 105.00 29.86 32.60 36.80 0.00 - 1 13 141.80%
TEAM190719C00110000 2019-07-15 9:47AM EDT 110.00 28.86 28.60 30.80 0.00 - 2 209 121.68%
TEAM190719C00115000 2019-07-15 10:59AM EDT 115.00 24.41 24.10 24.90 0.00 - 1 1,947 117.68%
TEAM190719C00120000 2019-07-15 9:47AM EDT 120.00 18.97 19.00 20.00 0.00 - 2 2,039 101.76%
TEAM190719C00123000 2019-07-09 11:30AM EDT 123.00 16.50 14.70 18.60 0.00 - 2 4 67.58%
TEAM190719C00124000 2019-07-08 9:46AM EDT 124.00 12.30 13.50 17.90 0.00 - 1 1 67.97%
TEAM190719C00125000 2019-07-15 3:55PM EDT 125.00 14.47 13.20 15.00 0.00 - 5 185 79.98%
TEAM190719C00126000 2019-07-15 10:39AM EDT 126.00 12.87 12.00 14.80 0.00 - 1 547 102.15%
TEAM190719C00127000 2019-07-11 3:05PM EDT 127.00 13.45 10.30 15.00 0.00 - 1 2 53.13%
TEAM190719C00128000 2019-07-05 10:06AM EDT 128.00 5.90 9.40 14.00 0.00 - 3 3 52.83%
TEAM190719C00129000 2019-07-09 11:57AM EDT 129.00 11.05 8.90 12.40 0.00 - 2 8 101.03%
TEAM190719C00130000 2019-07-15 3:55PM EDT 130.00 9.57 9.10 9.90 0.00 - 34 934 54.15%
TEAM190719C00131000 2019-07-12 10:01AM EDT 131.00 8.35 7.40 9.80 0.00 - 5 366 75.44%
TEAM190719C00132000 2019-07-15 3:37PM EDT 132.00 7.70 7.00 8.40 0.00 - 2 18 60.11%
TEAM190719C00133000 2019-07-15 3:38PM EDT 133.00 6.70 6.40 7.20 0.00 - 21 451 49.76%
TEAM190719C00134000 2019-07-15 1:25PM EDT 134.00 5.10 5.40 6.30 0.00 - 30 51 47.22%
TEAM190719C00135000 2019-07-15 3:16PM EDT 135.00 5.07 4.60 5.20 0.00 - 55 1,591 39.55%
TEAM190719C00136000 2019-07-15 1:26PM EDT 136.00 3.74 3.70 4.90 0.00 - 15 53 48.73%
TEAM190719C00137000 2019-07-15 3:10PM EDT 137.00 3.66 3.40 3.70 0.00 - 101 14 38.50%
TEAM190719C00138000 2019-07-15 11:03AM EDT 138.00 3.04 2.70 2.90 0.00 - 4 71 35.50%
TEAM190719C00139000 2019-07-15 3:47PM EDT 139.00 2.10 2.10 2.30 0.00 - 86 53 34.99%
TEAM190719C00140000 2019-07-15 3:15PM EDT 140.00 1.80 1.60 1.75 0.00 - 103 413 34.03%
TEAM190719C00141000 2019-07-15 2:49PM EDT 141.00 1.28 1.15 1.35 0.00 - 9 66 34.28%
TEAM190719C00142000 2019-07-15 2:05PM EDT 142.00 0.90 0.85 1.00 0.00 - 30 113 34.08%
TEAM190719C00143000 2019-07-15 2:06PM EDT 143.00 0.65 0.60 0.80 0.00 - 11 62 35.60%
TEAM190719C00144000 2019-07-15 1:43PM EDT 144.00 0.50 0.40 0.65 0.00 - 9 144 37.26%
TEAM190719C00145000 2019-07-15 3:10PM EDT 145.00 0.37 0.25 0.45 0.00 - 9 196 36.67%
TEAM190719C00150000 2019-07-15 9:31AM EDT 150.00 0.10 0.00 0.15 0.00 - 6 131 43.16%
TEAM190719C00155000 2019-07-15 1:17PM EDT 155.00 0.04 0.00 0.15 0.00 - 1 38 51.37%
TEAM190719C00160000 2019-07-12 3:39PM EDT 160.00 0.05 0.00 0.05 0.00 - 3 127 55.08%
Puts for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TEAM190719P00080000 2019-06-07 11:07AM EDT 80.00 0.65 0.00 0.95 0.00 - - 5 296.68%
TEAM190719P00085000 2019-06-03 3:20PM EDT 85.00 0.62 0.00 0.50 0.00 - 105 123 240.23%
TEAM190719P00090000 2019-05-23 12:20PM EDT 90.00 0.48 0.00 0.75 0.00 - 1 0 231.25%
TEAM190719P00095000 2019-07-01 2:12PM EDT 95.00 0.10 0.00 0.05 0.00 - 43 1,925 141.41%
TEAM190719P00100000 2019-07-11 10:05AM EDT 100.00 0.04 0.00 0.05 0.00 - 1 730 123.44%
TEAM190719P00105000 2019-07-15 11:52AM EDT 105.00 0.03 0.00 0.05 0.00 - 1 139 107.81%
TEAM190719P00110000 2019-07-15 1:28PM EDT 110.00 0.03 0.00 0.05 0.00 - 4 169 91.41%
TEAM190719P00115000 2019-07-12 9:54AM EDT 115.00 0.08 0.00 0.05 0.00 - 3 2,161 75.78%
TEAM190719P00120000 2019-07-15 3:00PM EDT 120.00 0.03 0.00 0.15 0.00 - 11 284 70.90%
TEAM190719P00123000 2019-07-09 2:41PM EDT 123.00 0.15 0.00 0.30 0.00 - 3 16 68.56%
TEAM190719P00124000 2019-07-11 12:54PM EDT 124.00 0.07 0.00 0.25 0.00 - 3 9 62.70%
TEAM190719P00125000 2019-07-15 3:00PM EDT 125.00 0.08 0.00 0.15 0.00 - 13 293 54.10%
TEAM190719P00126000 2019-07-12 2:12PM EDT 126.00 0.15 0.00 0.45 0.00 - 3 18 62.60%
TEAM190719P00127000 2019-07-09 9:37AM EDT 127.00 0.45 0.00 0.20 0.00 - 20 142 50.00%
TEAM190719P00128000 2019-07-11 11:30AM EDT 128.00 0.10 0.00 0.30 0.00 - 1 17 50.29%
TEAM190719P00129000 2019-07-12 1:05PM EDT 129.00 0.28 0.00 0.25 0.00 - 71 85 52.25%
TEAM190719P00130000 2019-07-15 2:36PM EDT 130.00 0.15 0.05 0.15 0.00 - 16 607 42.87%
TEAM190719P00131000 2019-07-15 10:34AM EDT 131.00 0.25 0.10 0.20 0.00 - 50 124 41.80%
TEAM190719P00132000 2019-07-15 3:01PM EDT 132.00 0.20 0.15 0.25 0.00 - 7 187 40.14%
TEAM190719P00133000 2019-07-15 9:44AM EDT 133.00 0.40 0.20 0.35 0.00 - 4 109 39.65%
TEAM190719P00134000 2019-07-15 11:53AM EDT 134.00 0.55 0.30 0.50 0.00 - 111 46 39.65%
TEAM190719P00135000 2019-07-15 3:23PM EDT 135.00 0.55 0.45 0.60 0.00 - 145 202 37.35%
TEAM190719P00136000 2019-07-15 2:11PM EDT 136.00 0.79 0.65 0.80 0.00 - 15 31 36.62%
TEAM190719P00137000 2019-07-15 3:35PM EDT 137.00 1.00 0.90 1.05 0.00 - 16 26 35.79%
TEAM190719P00138000 2019-07-15 2:50PM EDT 138.00 1.30 1.20 1.35 0.00 - 11 40 34.79%
TEAM190719P00139000 2019-07-15 3:50PM EDT 139.00 1.70 1.60 1.75 0.00 - 82 27 34.30%
TEAM190719P00140000 2019-07-15 11:12AM EDT 140.00 2.55 2.05 2.25 0.00 - 4 40 34.18%
TEAM190719P00141000 2019-07-15 2:11PM EDT 141.00 2.81 2.65 2.85 0.00 - 26 52 34.47%
TEAM190719P00142000 2019-07-15 9:53AM EDT 142.00 3.75 2.70 4.40 0.00 - 52 66 50.90%
TEAM190719P00143000 2019-07-15 9:53AM EDT 143.00 4.20 3.30 5.30 0.00 - 2 11 55.32%
TEAM190719P00144000 2019-07-12 10:35AM EDT 144.00 6.70 4.60 5.30 0.00 - 5 5 40.92%
TEAM190719P00145000 2019-07-15 9:58AM EDT 145.00 5.20 5.50 6.20 0.00 - 8 25 43.36%
TEAM190719P00150000 2019-07-10 11:34AM EDT 150.00 10.20 9.10 12.70 0.00 - 1 2 54.88%
TEAM190719P00155000 2019-05-23 11:39AM EDT 155.00 28.40 20.70 24.60 0.00 - - 0 220.48%
TEAM190719P00160000 2019-05-28 10:04AM EDT 160.00 29.30 25.50 29.30 0.00 - - 0 240.50%
TEAM190719P00165000 2019-05-23 10:54AM EDT 165.00 37.50 31.00 33.70 0.00 - - 0 262.21%
TEAM190719P00170000 2019-05-23 11:25AM EDT 170.00 42.70 34.90 38.90 0.00 - - 0 274.37%