Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00180000 | 2024-06-14 2:32PM EDT | 2024-06-21 | 46.90 | 41.90 | 50.20 | +9.90 | +26.76% | 24 | 32 | 87.50% |
| ADSK240719C00180000 | 2024-05-31 10:19AM EDT | 2024-07-19 | 22.40 | 42.90 | 51.10 | 0.00 | - | 1 | 5 | 52.38% |
| ADSK240816C00180000 | 2024-05-29 12:20PM EDT | 2024-08-16 | 34.05 | 44.00 | 52.30 | 0.00 | - | - | 1 | 67.11% |
| ADSK240920C00180000 | 2024-05-31 11:33AM EDT | 2024-09-20 | 26.40 | 49.30 | 50.80 | 0.00 | - | 2 | 7 | 48.35% |
| ADSK241018C00180000 | 2024-05-22 1:16PM EDT | 2024-10-18 | 49.00 | 48.80 | 53.00 | 0.00 | - | 1 | 2 | 49.34% |
| ADSK250117C00180000 | 2024-05-28 9:40AM EDT | 2025-01-17 | 46.81 | 56.00 | 57.00 | 0.00 | - | 2 | 13 | 45.95% |
| ADSK250620C00180000 | 2024-06-12 11:29AM EDT | 2025-06-20 | 62.00 | 59.50 | 65.80 | 0.00 | - | 1 | 2 | 48.02% |
| ADSK260116C00180000 | 2024-04-18 9:56AM EDT | 2026-01-16 | 62.00 | 69.20 | 73.70 | 0.00 | - | - | 1 | 47.18% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00180000 | 2024-06-14 1:48PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1,102 | 1,768 | 73.44% |
| ADSK240628P00180000 | 2024-06-03 11:04AM EDT | 2024-06-28 | 0.70 | 0.00 | 4.40 | 0.00 | - | 4 | 202 | 101.12% |
| ADSK240705P00180000 | 2024-06-11 11:23AM EDT | 2024-07-05 | 0.44 | 0.05 | 4.00 | 0.00 | - | 2 | 27 | 79.61% |
| ADSK240712P00180000 | 2024-06-06 9:37AM EDT | 2024-07-12 | 0.90 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 44.82% |
| ADSK240719P00180000 | 2024-06-12 11:50AM EDT | 2024-07-19 | 0.29 | 0.10 | 0.95 | 0.00 | - | 12 | 188 | 50.29% |
| ADSK240816P00180000 | 2024-06-14 9:50AM EDT | 2024-08-16 | 0.70 | 0.50 | 0.70 | 0.00 | - | 3 | 97 | 34.82% |
| ADSK240920P00180000 | 2024-06-14 3:43PM EDT | 2024-09-20 | 1.54 | 1.40 | 1.75 | -0.42 | -21.43% | 2 | 140 | 34.71% |
| ADSK241018P00180000 | 2024-06-14 11:53AM EDT | 2024-10-18 | 2.15 | 2.00 | 2.20 | -1.83 | -45.98% | 1 | 252 | 32.62% |
| ADSK250117P00180000 | 2024-06-13 3:49PM EDT | 2025-01-17 | 5.12 | 4.70 | 5.00 | 0.00 | - | 1 | 332 | 32.59% |
| ADSK250620P00180000 | 2024-05-24 3:56PM EDT | 2025-06-20 | 14.12 | 7.10 | 9.80 | 0.00 | - | 4 | 48 | 33.05% |
| ADSK260116P00180000 | 2024-06-14 3:34PM EDT | 2026-01-16 | 13.72 | 12.50 | 14.20 | -3.48 | -20.23% | 3 | 71 | 31.76% |
© 2024 Yahoo. All rights reserved.