OPTION CHAIN FOR ASPEN TECHNOLOGY INC. (NEW)
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires June 16, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 62.00 | 66.50 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 57.00 | 61.50 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.60 | ||
| quote | 56.00 | 0.00 | 0.00 | 52.00 | 56.40 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.60 | ||
| quote | 51.00 | 0.00 | 0.00 | 47.20 | 51.80 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 42.10 | 46.70 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 37.00 | 41.30 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 32.00 | 36.40 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 27.00 | 31.10 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 22.50 | 26.40 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 17.50 | 21.90 | 145.00 | quote | 0.85 | 0.00 | 0.00 | 0.00 | 3.70 | 4.00 | |
| quote | 21.59 | 0.00 | 0.00 | 14.70 | 17.70 | 10.00 | 150.00 | quote | 2.20 | 0.00 | 0.00 | 0.00 | 2.50 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.80 | 13.20 | 155.00 | quote | 2.00 | 0.00 | 0.00 | 0.40 | 3.70 | 1.00 | |
| quote | 25.30 | 0.00 | 0.00 | 7.00 | 8.70 | 1.00 | 160.00 | quote | 3.20 | 0.00 | 0.00 | 2.35 | 4.00 | 21.00 |
| 164.00 | Current price as of 5/26/2023 04:00:00 PM | |||||||||||||
| quote | 0.00 | 0.00 | 0.00 | 3.60 | 5.80 | 165.00 | quote | 5.20 | 0.00 | 0.00 | 4.10 | 6.40 | 13.00 | |
| quote | 4.40 | 0.00 | 0.00 | 2.70 | 4.30 | 16.00 | 170.00 | quote | 6.40 | 0.00 | 0.00 | 7.60 | 10.60 | 10.00 |
| quote | 4.40 | 0.00 | 0.00 | 0.30 | 4.20 | 54.00 | 175.00 | quote | 7.20 | 0.00 | 0.00 | 10.90 | 14.30 | 5.00 |
| quote | 3.40 | 0.00 | 0.00 | 0.65 | 3.90 | 21.00 | 180.00 | quote | 9.60 | 0.00 | 0.00 | 16.10 | 18.00 | 1.00 |
| quote | 1.80 | 0.00 | 0.00 | 0.00 | 1.70 | 14.00 | 185.00 | quote | 15.60 | 0.00 | 0.00 | 20.40 | 23.20 | |
| quote | 1.20 | 0.40 | 1.00 | 0.00 | 2.35 | 5.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 24.40 | 27.50 | |
| quote | 1.00 | 0.00 | 0.00 | 0.20 | 1.60 | 10.00 | 195.00 | quote | 27.37 | 0.00 | 0.00 | 28.50 | 32.40 | 5.00 |
| quote | 0.60 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 200.00 | quote | 30.55 | 0.00 | 0.00 | 33.50 | 37.90 | |
| quote | 0.93 | 0.00 | 0.00 | 0.00 | 4.80 | 5.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 43.50 | 47.20 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 4.10 | 4.00 | 220.00 | quote | 45.70 | 0.00 | 0.00 | 53.50 | 57.40 | 1.00 |
| quote | 15.65 | 0.00 | 0.00 | 0.00 | 4.50 | 1.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 63.50 | 67.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 73.50 | 77.60 | ||
| quote | 6.50 | 0.00 | 0.00 | 0.00 | 4.60 | 410.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 83.50 | 87.90 | |
| quote | 3.54 | 0.00 | 0.00 | 0.00 | 4.70 | 1.00 | 260.00 | quote | 79.00 | 0.00 | 0.00 | 93.50 | 97.40 | |
| quote | 0.25 | 0.00 | 0.00 | 0.00 | 4.60 | 1.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 103.50 | 107.60 | |
| quote | 0.45 | 0.00 | 0.00 | 0.00 | 4.20 | 4.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 113.50 | 117.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.20 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 123.50 | 127.70 | ||
| quote | 0.25 | 0.00 | 0.00 | 0.00 | 4.20 | 2.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 133.50 | 137.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.60 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 143.50 | 147.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.60 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 153.50 | 157.40 | ||
| quote | 0.45 | 0.00 | 0.00 | 0.00 | 3.60 | 2.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 163.50 | 167.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 173.50 | 177.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 183.50 | 188.40 | ||
Show All |
