NasdaqGS - Delayed Quote • USD
Aspen Technology, Inc. (AZPN)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 7:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517C00190000 | 5/7/2024 7:18 PM | 190 | 10.00 | 9.00 | 13.90 | -4.71 | -32.02% | 1 | 5 | 96.50% |
| AZPN240517C00200000 | 5/7/2024 5:10 PM | 200 | 8.50 | 5.10 | 8.50 | -4.05 | -32.27% | 4 | 18 | 90.15% |
| AZPN240517C00210000 | 5/7/2024 7:43 PM | 210 | 3.50 | 2.00 | 6.10 | -4.25 | -54.84% | 110 | 172 | 89.28% |
| AZPN240517C00220000 | 5/7/2024 7:43 PM | 220 | 1.75 | 0.50 | 5.00 | -1.00 | -36.36% | 129 | 13 | 94.38% |
| AZPN240517C00230000 | 5/7/2024 7:45 PM | 230 | 2.96 | 0.00 | 3.00 | 0.08 | 2.78% | 18 | 11 | 92.82% |
| AZPN240517C00240000 | 5/7/2024 7:58 PM | 240 | 0.76 | 0.00 | 1.95 | -0.71 | -48.30% | 95 | 37 | 96.24% |
| AZPN240517C00250000 | 5/7/2024 7:58 PM | 250 | 0.20 | 0.05 | 5.00 | -0.55 | -73.33% | 16 | 35 | 136.77% |
| AZPN240517C00270000 | 5/7/2024 3:46 PM | 270 | 0.10 | 0.00 | 0.10 | -0.90 | -90.00% | 3 | 2 | 83.98% |
| AZPN240517C00290000 | 5/6/2024 7:49 PM | 290 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 16 | 92.19% |
| AZPN240517C00300000 | 4/18/2024 2:16 PM | 300 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 24 | 105.08% |
| AZPN240517C00310000 | 4/16/2024 6:51 PM | 310 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 5 | 104.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517P00160000 | 5/2/2024 7:37 PM | 160 | 2.30 | 0.55 | 5.00 | 1.50 | 187.50% | 1 | 1 | 105.32% |
| AZPN240517P00170000 | 5/7/2024 7:59 PM | 170 | 6.00 | 3.40 | 7.00 | 4.14 | 222.58% | 44 | 2 | 104.81% |
| AZPN240517P00175000 | 5/7/2024 7:57 PM | 175 | 7.00 | 4.00 | 8.50 | 4.80 | 218.18% | 143 | 12 | 99.15% |
| AZPN240517P00180000 | 5/7/2024 7:59 PM | 180 | 9.00 | 7.50 | 10.40 | 5.20 | 136.84% | 647 | 211 | 105.79% |
| AZPN240517P00185000 | 5/7/2024 7:58 PM | 185 | 10.10 | 8.80 | 12.50 | 6.20 | 158.97% | 268 | 664 | 100.96% |
| AZPN240517P00195000 | 5/3/2024 5:04 PM | 195 | 6.90 | 13.00 | 17.90 | 0.00 | 0.00% | 50 | 52 | 95.45% |
| AZPN240517P00200000 | 5/7/2024 7:16 PM | 200 | 18.30 | 16.00 | 20.90 | 10.00 | 120.48% | 148 | 7 | 93.68% |
| AZPN240517P00210000 | 5/7/2024 7:51 PM | 210 | 24.70 | 23.70 | 28.00 | 15.00 | 154.64% | 4 | 4 | 94.85% |
| AZPN240517P00220000 | 4/8/2024 5:11 PM | 220 | 14.90 | 31.50 | 36.40 | 0.00 | 0.00% | - | 4 | 94.02% |
Related Tickers
FICO Fair Isaac Corporation
1,240.62
-0.16%
BSY Bentley Systems, Incorporated
54.93
+2.60%
ROP Roper Technologies, Inc.
520.26
+0.92%
MANH Manhattan Associates, Inc.
216.64
+1.52%
GWRE Guidewire Software, Inc.
116.65
-0.06%
ANSS ANSYS, Inc.
325.04
+1.07%
INTU Intuit Inc.
641.15
+1.03%
PTC PTC Inc.
178.38
+0.09%
TYL Tyler Technologies, Inc.
481.38
+1.13%
CWAN Clearwater Analytics Holdings, Inc.
17.65
+1.03%