Options Chain for ATLASSIAN CORPORATION CL A (TEAM) - $245.45 as of 11/20/2024 8:46:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 129.50 | 133.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 124.30 | 128.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 119.30 | 123.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 114.20 | 118.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 109.30 | 113.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 104.30 | 108.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 145.00 | 99.40 | 103.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 94.60 | 98.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 89.80 | 93.40 | 91.41 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 84.50 | 88.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 165.00 | 80.00 | 83.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 170.00 | 74.60 | 78.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 175.00 | 70.00 | 73.70 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 180.00 | 64.70 | 68.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 185.00 | 60.20 | 63.80 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 190.00 | 55.80 | 58.90 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 195.00 | 50.60 | 54.10 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 200.00 | 46.20 | 49.20 | 48.79 | % | 1 | 0 | 0.60 | 0.96 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 205.00 | 41.40 | 44.40 | % | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.07 | 11/20/2024 4:00:04 PM EST | |||
| 210.00 | 36.60 | 39.70 | 42.90 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.92 | 0.00 | -0.09 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 215.00 | 32.10 | 34.90 | % | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.11 | 11/20/2024 4:00:04 PM EST | |||
| 220.00 | 27.90 | 30.50 | 34.16 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.85 | 0.01 | -0.12 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 225.00 | 24.40 | 26.30 | 18.54 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.81 | 0.01 | -0.13 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 20.60 | 22.10 | 18.85 | +2.07 | +12.34% | 5 | 10 | 0.36 | 0.76 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 235.00 | 17.10 | 18.70 | 14.40 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.69 | 0.01 | -0.16 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 13.90 | 15.30 | 14.40 | +0.10 | +0.70% | 10 | 13 | 0.35 | 0.62 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 245.00 | 10.90 | 12.30 | 11.65 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.55 | 0.01 | -0.17 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 250.00 | 8.70 | 9.80 | 7.90 | -0.57 | -6.73% | 7 | 28 | 0.34 | 0.48 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 255.00 | 6.70 | 7.90 | 6.00 | -0.55 | -8.40% | 8 | 11 | 0.34 | 0.40 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 260.00 | 5.10 | 6.40 | 4.40 | +0.37 | +9.19% | 10 | 11 | 0.35 | 0.34 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 265.00 | 4.20 | 5.00 | 2.51 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.28 | 0.01 | -0.14 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 270.00 | 2.55 | 4.10 | 2.75 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.22 | 0.01 | -0.12 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 275.00 | 2.50 | 3.00 | 3.71 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.18 | 0.01 | -0.11 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 280.00 | 1.85 | 2.30 | 2.20 | +0.20 | +10.00% | 7 | 54 | 0.36 | 0.14 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 285.00 | 1.40 | 1.85 | 1.40 | -0.18 | -11.40% | 2 | 10 | 0.37 | 0.11 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 290.00 | 0.85 | 1.45 | 2.03 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.08 | 0.01 | -0.06 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 295.00 | 0.40 | 1.20 | % | 0 | 0 | 0.35 | 0.06 | 0.00 | -0.05 | 11/20/2024 4:00:04 PM EST | |||
| 300.00 | 0.00 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.04 | 0.00 | -0.04 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 305.00 | 0.00 | 1.20 | % | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 310.00 | 0.00 | 1.20 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 315.00 | 0.00 | 1.00 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 320.00 | 0.00 | 0.90 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 325.00 | 0.00 | 0.85 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 330.00 | 0.00 | 0.80 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.60 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.60 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.60 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.60 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.60 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.60 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.60 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.40 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.65 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.45 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.70 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 175.00 | 0.00 | 0.80 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.85 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 190.00 | 0.00 | 1.05 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.63 | % | 1 | 0 | 0.51 | -0.02 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 200.00 | 0.00 | 1.10 | 0.83 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.04 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 205.00 | 0.00 | 1.15 | % | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.07 | 11/20/2024 4:00:04 PM EST | |||
| 210.00 | 0.95 | 1.50 | 1.42 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.08 | 0.00 | -0.09 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 215.00 | 1.25 | 1.95 | 1.35 | -0.65 | -32.50% | 1 | 2 | 0.37 | -0.11 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 1.85 | 2.70 | 2.50 | +0.50 | +25.00% | 3 | 24 | 0.36 | -0.15 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 225.00 | 2.70 | 3.50 | 3.69 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.19 | 0.01 | -0.13 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 3.80 | 4.50 | 5.88 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.24 | 0.01 | -0.15 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 235.00 | 5.10 | 6.00 | 6.70 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.31 | 0.01 | -0.16 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 6.80 | 8.00 | 6.62 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.38 | 0.01 | -0.16 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 245.00 | 9.10 | 10.30 | % | 0 | 0 | 0.34 | -0.45 | 0.01 | -0.17 | 11/20/2024 4:00:04 PM EST | |||
| 250.00 | 11.90 | 13.40 | 15.80 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.52 | 0.01 | -0.16 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 255.00 | 14.70 | 16.10 | 17.40 | -1.08 | -5.85% | 2 | 5 | 0.34 | -0.60 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 260.00 | 17.70 | 20.10 | 22.24 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.66 | 0.01 | -0.15 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 265.00 | 21.40 | 23.70 | % | 0 | 0 | 0.34 | -0.72 | 0.01 | -0.14 | 11/20/2024 4:00:04 PM EST | |||
| 270.00 | 25.00 | 27.80 | % | 0 | 0 | 0.32 | -0.78 | 0.01 | -0.12 | 11/20/2024 4:00:04 PM EST | |||
| 275.00 | 30.00 | 32.00 | % | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.11 | 11/20/2024 4:00:04 PM EST | |||
| 280.00 | 34.10 | 36.00 | % | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.09 | 11/20/2024 4:00:04 PM EST | |||
| 285.00 | 38.20 | 41.10 | % | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.07 | 11/20/2024 4:00:04 PM EST | |||
| 290.00 | 43.50 | 45.60 | % | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.06 | 11/20/2024 4:00:04 PM EST | |||
| 295.00 | 47.70 | 51.20 | % | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.05 | 11/20/2024 4:00:04 PM EST | |||
| 300.00 | 52.60 | 56.00 | % | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 305.00 | 57.60 | 61.20 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 310.00 | 62.50 | 66.10 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 315.00 | 67.50 | 71.20 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 320.00 | 72.50 | 76.20 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 325.00 | 77.60 | 81.20 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 330.00 | 82.50 | 86.20 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST |