Options Chain for ATLASSIAN CORPORATION CL A (TEAM) - $203.93 as of 5/29/2025 8:50:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 112.70 | 115.30 | 125.54 | 0.00 | 0.00% | 0 | 10 | 1.20 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:53 PM EST |
| 95.00 | 107.90 | 110.40 | 118.52 | 0.00 | 0.00% | 0 | 64 | 1.17 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:53 PM EST |
| 100.00 | 102.80 | 105.50 | 115.32 | 0.00 | 0.00% | 0 | 14 | 1.13 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:53 PM EST |
| 105.00 | 97.90 | 101.50 | 110.14 | 0.00 | 0.00% | 0 | 18 | 1.42 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:53 PM EST |
| 110.00 | 93.00 | 98.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 115.00 | 87.70 | 91.60 | 101.77 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | -0.01 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 120.00 | 83.10 | 86.70 | 103.60 | 0.00 | 0.00% | 0 | 6 | 1.19 | 1.00 | 0.00 | -0.02 | 5/16/2025 | 5/29/2025 3:59:53 PM EST |
| 125.00 | 78.10 | 81.80 | 91.42 | 0.00 | 0.00% | 0 | 4 | 0.88 | 1.00 | 0.00 | -0.02 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 130.00 | 73.20 | 76.90 | 86.31 | 0.00 | 0.00% | 0 | 8 | 1.04 | 0.99 | 0.00 | -0.03 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 135.00 | 66.60 | 73.50 | 94.80 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.99 | 0.00 | -0.04 | 4/25/2025 | 5/29/2025 3:59:53 PM EST |
| 140.00 | 62.00 | 67.30 | 76.80 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.98 | 0.00 | -0.04 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 145.00 | 58.80 | 62.50 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.04 | 5/29/2025 3:59:53 PM EST | |||
| 150.00 | 54.00 | 57.70 | % | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.05 | 5/29/2025 3:59:53 PM EST | |||
| 155.00 | 49.30 | 52.80 | 69.90 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.95 | 0.00 | -0.06 | 3/14/2025 | 5/29/2025 3:59:53 PM EST |
| 160.00 | 44.60 | 48.20 | % | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.07 | 5/29/2025 3:59:53 PM EST | |||
| 165.00 | 40.20 | 43.60 | % | 0 | 0 | 0.44 | 0.91 | 0.00 | -0.08 | 5/29/2025 3:59:53 PM EST | |||
| 170.00 | 35.80 | 38.20 | 53.54 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.88 | 0.01 | -0.09 | 5/15/2025 | 5/29/2025 3:59:53 PM EST |
| 175.00 | 31.60 | 34.00 | 37.80 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.85 | 0.01 | -0.10 | 4/11/2025 | 5/29/2025 3:59:53 PM EST |
| 180.00 | 27.60 | 29.50 | 46.94 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.81 | 0.01 | -0.12 | 5/12/2025 | 5/29/2025 3:59:53 PM EST |
| 185.00 | 24.90 | 25.60 | 31.20 | 0.00 | 0.00% | 0 | 32 | 0.41 | 0.77 | 0.01 | -0.13 | 4/22/2025 | 5/29/2025 3:59:53 PM EST |
| 190.00 | 19.20 | 22.00 | 23.50 | -1.02 | -4.16% | 8 | 91 | 0.42 | 0.72 | 0.01 | -0.13 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 195.00 | 15.80 | 18.90 | 18.50 | -5.09 | -21.58% | 6 | 342 | 0.43 | 0.66 | 0.01 | -0.14 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 200.00 | 15.20 | 15.80 | 16.50 | -4.50 | -21.43% | 6 | 74 | 0.39 | 0.60 | 0.01 | -0.14 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 210.00 | 8.00 | 10.70 | 10.80 | -3.50 | -24.48% | 96 | 171 | 0.41 | 0.48 | 0.01 | -0.14 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 220.00 | 6.50 | 6.90 | 6.70 | -3.90 | -36.80% | 62 | 438 | 0.40 | 0.36 | 0.01 | -0.13 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 230.00 | 3.90 | 4.30 | 4.30 | -2.50 | -36.77% | 9 | 269 | 0.40 | 0.25 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 240.00 | 2.25 | 2.50 | 2.55 | -1.56 | -37.96% | 5 | 815 | 0.39 | 0.16 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 250.00 | 1.40 | 1.45 | 1.40 | -1.25 | -47.17% | 18 | 205 | 0.40 | 0.10 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 260.00 | 0.65 | 0.90 | 0.80 | -0.69 | -46.31% | 1 | 229 | 0.40 | 0.07 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 270.00 | 0.25 | 0.55 | 0.50 | -0.35 | -41.18% | 11 | 753 | 0.40 | 0.04 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 280.00 | 0.10 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 282 | 0.42 | 0.02 | 0.00 | -0.02 | 5/21/2025 | 5/29/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 23 | 0.48 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 5/29/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.53 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 262 | 0.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 0.70 | 1.20 | 0.00 | 0.00% | 0 | 18 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 0.70 | 1.46 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/29/2025 3:59:53 PM EST |
| 370.00 | 0.00 | 0.70 | 2.05 | 0.00 | 0.00% | 0 | 122 | 0.75 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/29/2025 3:59:53 PM EST |
| 380.00 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/29/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 0.90 | 6.50 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/29/2025 3:59:53 PM EST |
| 400.00 | 0.00 | 0.90 | 9.10 | 0.00 | 0.00% | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/29/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 0.95 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 22 | 0.93 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/29/2025 3:59:53 PM EST |
| 430.00 | 0.00 | 0.95 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 440.00 | 0.00 | 0.90 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 450.00 | 0.00 | 0.90 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 460.00 | 0.00 | 1.15 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/29/2025 3:59:53 PM EST |
| 470.00 | 0.00 | 0.90 | 2.87 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/29/2025 3:59:53 PM EST |
| 480.00 | 0.00 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/29/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.70 | 0.22 | 0.00 | 0.00% | 0 | 27 | 1.14 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.90 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.70 | 0.22 | 0.00 | 0.00% | 0 | 228 | 1.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 40 | 0.94 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 41 | 0.89 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/29/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.00 | 0.00 | -0.02 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.01 | 0.00 | -0.03 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.01 | 0.00 | -0.04 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 140.00 | 0.05 | 0.70 | 1.15 | 0.00 | 0.00% | 0 | 31 | 0.54 | -0.02 | 0.00 | -0.04 | 5/7/2025 | 5/29/2025 3:59:53 PM EST |
| 145.00 | 0.20 | 1.60 | 0.56 | 0.00 | 0.00% | 0 | 114 | 0.57 | -0.02 | 0.00 | -0.04 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 150.00 | 0.25 | 0.90 | 0.80 | -0.35 | -30.44% | 1 | 76 | 0.49 | -0.04 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 155.00 | 0.80 | 1.00 | 0.82 | +0.07 | +9.34% | 7 | 107 | 0.50 | -0.05 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 160.00 | 1.10 | 1.30 | 1.11 | -0.04 | -3.48% | 1 | 446 | 0.48 | -0.07 | 0.00 | -0.07 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 165.00 | 1.55 | 1.75 | 1.50 | +0.19 | +14.51% | 2 | 80 | 0.48 | -0.09 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 170.00 | 2.10 | 2.30 | 2.14 | +0.36 | +20.23% | 8 | 168 | 0.46 | -0.12 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 175.00 | 2.80 | 3.10 | 2.63 | -0.37 | -12.34% | 1 | 178 | 0.46 | -0.15 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 180.00 | 3.70 | 4.00 | 5.00 | 0.00 | 0.00% | 0 | 40 | 0.45 | -0.19 | 0.01 | -0.12 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 185.00 | 4.80 | 5.20 | 3.90 | 0.00 | 0.00% | 0 | 60 | 0.44 | -0.23 | 0.01 | -0.13 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 190.00 | 6.20 | 6.70 | 6.30 | +1.79 | +39.69% | 201 | 777 | 0.44 | -0.28 | 0.01 | -0.13 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 195.00 | 8.00 | 8.40 | 5.70 | 0.00 | 0.00% | 0 | 159 | 0.43 | -0.34 | 0.01 | -0.14 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 200.00 | 9.90 | 10.50 | 9.91 | +2.69 | +37.26% | 3 | 978 | 0.43 | -0.40 | 0.01 | -0.14 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 210.00 | 14.70 | 15.50 | 14.50 | +2.10 | +16.94% | 17 | 122 | 0.42 | -0.52 | 0.01 | -0.14 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 220.00 | 21.10 | 23.80 | 20.43 | +4.33 | +26.90% | 5 | 116 | 0.41 | -0.64 | 0.01 | -0.13 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 230.00 | 28.30 | 29.20 | 28.24 | +5.54 | +24.41% | 3 | 94 | 0.51 | -0.75 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 240.00 | 35.80 | 39.00 | 36.35 | +13.65 | +60.14% | 1 | 51 | 0.56 | -0.84 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 250.00 | 44.80 | 48.30 | 40.30 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.90 | 0.01 | -0.06 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 260.00 | 54.60 | 57.70 | 51.28 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.93 | 0.00 | -0.04 | 5/22/2025 | 5/29/2025 3:59:53 PM EST |
| 270.00 | 64.20 | 67.80 | 63.45 | 0.00 | 0.00% | 0 | 99 | 0.73 | -0.96 | 0.00 | -0.03 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 280.00 | 72.50 | 78.00 | 84.70 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 4/10/2025 | 5/29/2025 3:59:53 PM EST |
| 290.00 | 84.50 | 87.70 | 86.80 | +9.94 | +12.94% | 2,870 | 182 | 0.74 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 300.00 | 92.50 | 98.20 | 118.90 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 4/7/2025 | 5/29/2025 3:59:53 PM EST |
| 310.00 | 102.60 | 108.30 | 48.20 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/29/2025 3:59:53 PM EST |
| 320.00 | 114.10 | 117.90 | 96.22 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/29/2025 3:59:53 PM EST |
| 330.00 | 122.50 | 127.90 | 40.90 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/29/2025 3:59:53 PM EST |
| 340.00 | 132.30 | 138.90 | 125.74 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/29/2025 3:59:53 PM EST |
| 350.00 | 142.40 | 147.50 | 55.00 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/29/2025 3:59:53 PM EST |
| 360.00 | 152.40 | 158.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 370.00 | 162.60 | 168.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 380.00 | 172.70 | 177.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 390.00 | 183.10 | 187.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 400.00 | 192.60 | 198.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 410.00 | 202.50 | 207.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 420.00 | 212.70 | 218.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 430.00 | 222.40 | 227.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 440.00 | 232.80 | 238.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 450.00 | 242.20 | 247.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 460.00 | 252.30 | 257.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 470.00 | 262.50 | 267.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 480.00 | 272.50 | 278.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST |