Log in

NASDAQ:TEAMAtlassian Options Chain and Prices

$170.93
-7.04 (-3.96 %)
(As of 08/7/2020 04:00 PM ET)
Add
Compare
Today's Range
$169.36
Now: $170.93
$178.41
50-Day Range
$172.64
MA: $182.52
$195.88
52-Week Range
$107.00
Now: $170.93
$198.41
Volume2.24 million shs
Average Volume2.20 million shs
Market Capitalization$20.84 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.97

Options Chain

Atlassian (NASDAQ:TEAM) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2020$295.00$0.050Call0000
(+0)
1.4659
(+0.188755)
0.0048460
8/14/2020$290.00$0.050Call0000
(+0)
1.45469
(+0.185937)
0.0058130
8/14/2020$285.00$0.050Call0000
(+0)
1.38493
(+0.184059)
0.005090
8/14/2020$280.00$0.050Call0000
(+0)
1.37812
(+0.185935)
0.0063780
8/14/2020$275.00$0.050Call0000
(+0)
1.33458
(+0.18225)
0.0065620
8/14/2020$270.00$0.050Call0000
(+0)
1.25653
(+0.176691)
0.005540
8/14/2020$265.00$0.050Call0000
(+0)
1.2117
(+0.174161)
0.0057180
8/14/2020$260.00$0.050Call0000
(+0)
1.16577
(+0.171578)
0.0059140
8/14/2020$255.00$0.050Call0005
(+0)
1.11867
(+0.168955)
0.0061310
8/14/2020$250.00$0.025Call0004
(+0)
0.99586
(+0.091799)
0.0035960
8/14/2020$245.00$0.050Call0004
(+0)
1.02073
(+0.163583)
0.0066420
8/14/2020$240.00$0.050Call0000
(+0)
0.984375
(+0.166797)
0.0077310
8/14/2020$235.00$0.050Call0003
(+0)
0.92905
(+0.163425)
0.007980
8/14/2020$230.00$0.050Call0008
(+0)
0.872266
(+0.158594)
0.008270
8/14/2020$225.00$0.050Call00034
(+0)
0.813775
(+0.152056)
0.00860
8/14/2020$222.50$0.050Call1002
(+0)
0.77898
(+0.151004)
0.008421
8/14/2020$220.00$0.050Call00010
(+0)
0.749982
(+0.11779)
0.0087060
8/14/2020$217.50$0.050Call0003
(+0)
0.720484
(+0.1175)
0.0090180
8/14/2020$215.00$0.050Call00012
(+0)
0.69048
(+0.093824)
0.0093620
8/14/2020$212.50$0.050Call00017
(+0)
0.659950.0097430
8/14/2020$210.00$0.075Call10015
(+0)
0.6626090.0139971
8/14/2020$207.50$0.075Call000130
(+0)
0.6296230.0146350
8/14/2020$205.00$0.100Call00011
(+0)
0.6207480.0191690
8/14/2020$202.50$0.000Call20014
(+2)
0.600765
(+0.100767)
0.01
8/14/2020$200.00$0.175Call000201
(+0)
0.600517
(+0.114347)
0.0323790
8/14/2020$197.50$0.000Call00035
(+0)
0.00
8/14/2020$195.00$0.125Call808101
(+1)
0.49139
(+0.082035)
0.0285964
8/14/2020$192.50$0.175Call20032
(+4)
0.478777
(+0.072879)
0.039281
8/14/2020$190.00$0.150Call25712229
(+11)
0.42371
(+0.022128)
0.03810913
8/14/2020$187.50$0.275Call127459
(+11)
0.429633
(+0.036536)
0.0636067
8/14/2020$185.00$0.400Call866616243
(+5)
0.416385
(+0.01732)
0.0896720
8/14/2020$182.50$0.725Call4713152
(+21)
0.430582
(+0.030155)
0.14266716
8/14/2020$180.00$0.850Call158436593
(+12)
0.389071
(-0.01179)
0.17554948
8/14/2020$177.50$1.400Call79292779
(+13)
0.39686
(-0.008992)
0.25507443
8/14/2020$175.00$2.425Call91215545
(+3)
0.433896
(+0.036124)
0.35889439
8/14/2020$172.50$3.250Call47241933
(+6)
0.420137
(+0.018778)
0.44911932
8/14/2020$170.00$4.450Call191822
(+0)
0.421265
(+0.030255)
0.54888814
8/14/2020$167.50$6.200Call130121
(+0)
0.456457
(-0.007433)
0.6377455
8/14/2020$165.00$7.500Call5006
(+0)
0.412253
(+0.141715)
0.7412421
8/14/2020$162.50$9.500Call0007
(+0)
0.426296
(+0.008967)
0.8122960
8/14/2020$160.00$11.150Call2000
(+0)
0.319813
(-0.152381)
0.9350352
8/14/2020$157.50$13.750Call0000
(+0)
0.412139
(-0.027738)
0.9281860
8/14/2020$155.00$16.150Call0006
(+1)
0.4363740.9504490
8/14/2020$152.50$18.450Call0000
(+0)
0.338391
(-0.09499)
0.9930190
8/14/2020$150.00$20.750Call00055
(+0)
0
8/14/2020$145.00$25.600Call0000
(+0)
0.01.00
8/14/2020$140.00$30.650Call0000
(+0)
0
8/14/2020$135.00$35.750Call0000
(+0)
0
8/14/2020$130.00$40.750Call0000
(+0)
0
8/14/2020$125.00$45.850Call0000
(+0)
0
8/14/2020$120.00$50.700Call0000
(+0)
0
8/14/2020$115.00$55.700Call1011
(+0)
1
8/14/2020$110.00$60.850Call0000
(+0)
0
8/14/2020$105.00$65.750Call0000
(+0)
0
8/14/2020$100.00$70.700Call0000
(+0)
0
8/14/2020$95.00$75.850Call0000
(+0)
0
8/14/2020$90.00$80.700Call0000
(+0)
0
8/14/2020$295.00$124.050Put0000
(+0)
0.00
8/14/2020$290.00$119.050Put0000
(+0)
0.00
8/14/2020$285.00$114.050Put0000
(+0)
0.00
8/14/2020$280.00$109.050Put0000
(+0)
0.00
8/14/2020$275.00$104.050Put0000
(+0)
0.00
8/14/2020$270.00$99.050Put0000
(+0)
0.00
8/14/2020$265.00$94.050Put0000
(+0)
0.00
8/14/2020$260.00$89.050Put0000
(+0)
0.00
8/14/2020$255.00$84.050Put0000
(+0)
0.00
8/14/2020$250.00$79.050Put0000
(+0)
0.00
8/14/2020$245.00$74.050Put0005
(+0)
0.00
8/14/2020$240.00$69.050Put0000
(+0)
0.00
8/14/2020$235.00$64.050Put0000
(+0)
0.00
8/14/2020$230.00$59.050Put0000
(+0)
0.00
8/14/2020$225.00$54.100Put0000
(+0)
0.783426-0.9947130
8/14/2020$222.50$51.650Put0000
(+0)
0.838861-0.9880110
8/14/2020$220.00$49.100Put0000
(+0)
0.724609-0.9943160
8/14/2020$217.50$46.650Put0000
(+0)
0.779145-0.9872390
8/14/2020$215.00$44.050Put0000
(+0)
0.00
8/14/2020$212.50$41.700Put0000
(+0)
0.755708-0.9798990
8/14/2020$210.00$39.100Put0000
(+0)
0.601562-0.9933820
8/14/2020$207.50$36.650Put0000
(+0)
0.64739-0.9849170
8/14/2020$205.00$34.050Put0002
(+0)
0.00
8/14/2020$202.50$31.800Put0002
(+0)
0.67963
(+0.229874)
-0.963160
8/14/2020$200.00$29.100Put0002
(+0)
0.473047
(+0.093307)
-0.9918050
8/14/2020$197.50$26.800Put0005
(+0)
0.593199
(+0.157506)
-0.9589990
8/14/2020$195.00$24.050Put1103
(+0)
0.01
8/14/2020$192.50$21.900Put0005
(+0)
0.54398
(+0.134849)
-0.9395650
8/14/2020$190.00$19.700Put20017
(+10)
0.577221
(+0.161401)
-0.9009191
8/14/2020$187.50$17.200Put0008
(+1)
0.523668
(+0.09149)
-0.8928070
8/14/2020$185.00$14.750Put00038
(+0)
0.481302
(+0.075247)
-0.8770
8/14/2020$182.50$12.600Put50017
(+0)
0.482261
(+0.076646)
-0.8287552
8/14/2020$180.00$10.050Put244239
(+3)
0.407617
(-0.025391)
-0.81244512
8/14/2020$177.50$7.900Put4091840
(+7)
0.389355
(-0.023877)
-0.75175416
8/14/2020$175.00$6.600Put143634100
(+30)
0.448828
(+0.042773)
-0.63756727
8/14/2020$172.50$4.800Put6943362
(+21)
0.414941
(+0.008545)
-0.55146734
8/14/2020$170.00$3.450Put72291182
(+13)
0.412109
(-0.004688)
-0.45075841
8/14/2020$167.50$2.800Put132298053
(+3)
0.46044
(+0.032852)
-0.36217360
8/14/2020$165.00$1.700Put62361201
(+14)
0.426563
(+0.013282)
-0.26514917
8/14/2020$162.50$1.175Put2034712029
(+0)
0.441786
(-0.01422)
-0.19501329
8/14/2020$160.00$0.875Put240543
(+0)
0.470313
(+0.02461)
-0.1462416
8/14/2020$157.50$0.625Put1724911243
(+0)
0.49183
(-0.005652)
-0.1073137
8/14/2020$155.00$0.375Put2005611242
(+0)
0.495416-0.06946426
8/14/2020$152.50$0.275Put00022
(+12)
0.518393
(-0.015475)
-0.0509980
8/14/2020$150.00$0.000Put00036
(+0)
0.00
8/14/2020$145.00$0.000Put0007
(+0)
0.00
8/14/2020$140.00$0.000Put0000
(+0)
0.00
8/14/2020$135.00$0.000Put0000
(+0)
0.00
8/14/2020$130.00$0.100Put0000
(+0)
0.922852
(+0.039649)
-0.012390
8/14/2020$125.00$0.050Put1000
(+0)
0.946094
(-0.038281)
-0.0064531
8/14/2020$120.00$0.050Put0000
(+0)
1.05834
(-0.026801)
-0.0058540
8/14/2020$115.00$0.050Put0000
(+0)
1.16956
(-0.023635)
-0.0051350
8/14/2020$110.00$0.050Put0001
(+0)
1.29236
(-0.014671)
-0.0047360
8/14/2020$105.00$0.050Put0000
(+0)
1.41812
(-0.00608)
-0.0043060
8/14/2020$100.00$0.050Put0000
(+0)
1.55016
(-0.00023)
-0.0039310
8/14/2020$95.00$0.050Put0000
(+0)
1.68984
(+0.010234)
-0.0036170
8/14/2020$90.00$0.050Put0000
(+0)
1.8375
(+0.01641)
-0.0033430
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/9/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.