Options Chain for ATLASSIAN CORPORATION CL A (TEAM) - $179.45 as of 4/29/2024 2:25:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 55.70 | 58.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:50 PM EST | |||
| 125.00 | 50.50 | 53.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:50 PM EST | |||
| 130.00 | 45.60 | 48.90 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 4/29/2024 1:58:50 PM EST | |||
| 135.00 | 40.50 | 43.70 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 4/29/2024 1:58:50 PM EST | |||
| 140.00 | 35.90 | 39.10 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.04 | 4/29/2024 1:58:50 PM EST | |||
| 145.00 | 31.30 | 33.20 | % | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.06 | 4/29/2024 1:58:50 PM EST | |||
| 150.00 | 26.80 | 28.90 | % | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.07 | 4/29/2024 1:58:50 PM EST | |||
| 155.00 | 22.90 | 24.00 | % | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.09 | 4/29/2024 1:58:50 PM EST | |||
| 160.00 | 18.70 | 20.00 | 44.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.82 | 0.01 | -0.11 | 4/15/2024 | 4/29/2024 1:58:50 PM EST |
| 165.00 | 15.30 | 15.90 | 16.40 | -23.50 | -58.90% | 5 | 1 | 0.41 | 0.76 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 170.00 | 11.80 | 12.60 | 13.00 | % | 1 | 0 | 0.41 | 0.68 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:58:50 PM EST | |
| 175.00 | 8.90 | 9.60 | 9.50 | -2.30 | -19.50% | 10 | 29 | 0.40 | 0.59 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 180.00 | 6.60 | 7.10 | 8.94 | 0.00 | 0.00% | 0 | 54 | 0.40 | 0.49 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 185.00 | 4.50 | 5.20 | 5.50 | -1.90 | -25.68% | 3 | 4 | 0.39 | 0.40 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 190.00 | 3.30 | 3.60 | 5.00 | 0.00 | 0.00% | 1 | 3 | 0.39 | 0.30 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 195.00 | 2.25 | 2.50 | 2.63 | -1.09 | -29.31% | 1 | 15 | 0.39 | 0.23 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 200.00 | 1.50 | 1.70 | 1.70 | -0.59 | -25.77% | 3 | 12 | 0.39 | 0.16 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 205.00 | 1.00 | 1.15 | 1.20 | -12.20 | -91.05% | 2 | 12 | 0.39 | 0.12 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 210.00 | 0.65 | 0.80 | 0.95 | -0.08 | -7.77% | 5 | 15 | 0.40 | 0.09 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 215.00 | 0.40 | 0.60 | % | 0 | 0 | 0.40 | 0.07 | 0.01 | -0.04 | 4/29/2024 1:58:50 PM EST | |||
| 220.00 | 0.30 | 1.70 | 0.70 | 0.00 | 0.00% | 0 | 24 | 0.48 | 0.04 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 225.00 | 0.25 | 1.45 | 0.55 | 0.00 | 0.00% | 0 | 51 | 0.46 | 0.03 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 230.00 | 0.10 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 50 | 0.50 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 235.00 | 0.00 | 1.15 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 240.00 | 0.00 | 1.05 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 245.00 | 0.00 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 250.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 255.00 | 0.00 | 0.80 | 1.73 | 0.00 | 0.00% | 0 | 37 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:58:50 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 265.00 | 0.00 | 0.70 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 270.00 | 0.00 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 36 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:58:50 PM EST |
| 275.00 | 0.00 | 0.60 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 280.00 | 0.00 | 0.60 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 285.00 | 0.00 | 0.60 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 290.00 | 0.00 | 0.60 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.70 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:50 PM EST | |||
| 125.00 | 0.00 | 0.80 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:50 PM EST | |||
| 130.00 | 0.00 | 0.85 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 4/29/2024 1:58:50 PM EST | |||
| 135.00 | 0.00 | 1.10 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 4/29/2024 1:58:50 PM EST | |||
| 140.00 | 0.10 | 1.35 | % | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.04 | 4/29/2024 1:58:50 PM EST | |||
| 145.00 | 0.50 | 0.65 | % | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.06 | 4/29/2024 1:58:50 PM EST | |||
| 150.00 | 0.85 | 0.95 | 0.80 | -0.05 | -5.89% | 102 | 21 | 0.43 | -0.08 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 155.00 | 1.35 | 1.50 | 1.29 | -0.11 | -7.86% | 6 | 22 | 0.42 | -0.12 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 160.00 | 2.15 | 2.55 | 2.11 | +0.01 | +0.48% | 5 | 39 | 0.41 | -0.18 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 165.00 | 3.30 | 3.50 | 3.10 | -0.20 | -6.07% | 6 | 16 | 0.40 | -0.24 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 170.00 | 4.90 | 5.30 | 4.70 | +0.60 | +14.64% | 7 | 6 | 0.40 | -0.32 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 175.00 | 6.90 | 7.90 | 5.80 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.41 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 180.00 | 9.40 | 10.30 | 9.20 | +0.81 | +9.66% | 1 | 14 | 0.39 | -0.51 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 185.00 | 12.50 | 13.40 | 10.98 | 0.00 | 0.00% | 0 | 17 | 0.39 | -0.60 | 0.02 | -0.13 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 190.00 | 16.00 | 17.00 | 15.10 | 0.00 | 0.00% | 0 | 26 | 0.39 | -0.70 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 195.00 | 19.50 | 21.10 | 18.30 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.77 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 200.00 | 24.30 | 25.40 | % | 0 | 0 | 0.40 | -0.84 | 0.01 | -0.08 | 4/29/2024 1:58:50 PM EST | |||
| 205.00 | 28.40 | 30.30 | % | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.06 | 4/29/2024 1:58:50 PM EST | |||
| 210.00 | 32.90 | 35.50 | 34.92 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.91 | 0.01 | -0.05 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 215.00 | 37.10 | 40.00 | % | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.04 | 4/29/2024 1:58:50 PM EST | |||
| 220.00 | 42.00 | 45.00 | % | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.03 | 4/29/2024 1:58:50 PM EST | |||
| 225.00 | 46.70 | 50.20 | 30.40 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.97 | 0.00 | -0.03 | 4/15/2024 | 4/29/2024 1:58:50 PM EST |
| 230.00 | 51.70 | 55.10 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 4/29/2024 1:58:50 PM EST | |||
| 235.00 | 57.20 | 60.00 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 240.00 | 61.60 | 65.10 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 245.00 | 66.70 | 70.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 250.00 | 71.50 | 74.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 255.00 | 77.20 | 80.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 260.00 | 81.50 | 85.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 265.00 | 86.60 | 90.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 270.00 | 91.90 | 95.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 275.00 | 96.70 | 100.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 280.00 | 101.80 | 105.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 285.00 | 107.10 | 110.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 290.00 | 111.60 | 115.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST |