Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00185000 | 2024-06-12 12:12PM EDT | 2024-06-21 | 38.03 | 37.00 | 45.20 | 0.00 | - | 1 | 21 | 81.45% |
| ADSK240719C00185000 | 2024-06-03 2:54PM EDT | 2024-07-19 | 30.50 | 38.10 | 46.10 | 0.00 | - | 1 | 4 | 76.77% |
| ADSK240726C00185000 | 2024-06-12 9:32AM EDT | 2024-07-26 | 34.00 | 38.30 | 46.40 | 0.00 | - | - | 0 | 71.49% |
| ADSK240816C00185000 | 2024-06-10 2:43PM EDT | 2024-08-16 | 36.00 | 42.70 | 44.20 | 0.00 | - | 4 | 12 | 48.13% |
| ADSK240920C00185000 | 2024-05-31 10:19AM EDT | 2024-09-20 | 24.00 | 44.80 | 46.20 | 0.00 | - | 1 | 1 | 45.79% |
| ADSK241018C00185000 | 2024-05-28 11:48AM EDT | 2024-10-18 | 36.70 | 46.60 | 47.60 | 0.00 | - | 2 | 2 | 44.42% |
| ADSK250117C00185000 | 2024-06-12 11:26AM EDT | 2025-01-17 | 50.32 | 49.60 | 53.10 | 0.00 | - | 2 | 11 | 44.86% |
| ADSK260116C00185000 | 2024-04-23 10:41AM EDT | 2026-01-16 | 67.72 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00185000 | 2024-06-14 12:12PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.50 | -0.63 | -80.77% | 3 | 1,138 | 84.08% |
| ADSK240628P00185000 | 2024-06-13 10:51AM EDT | 2024-06-28 | 0.49 | 0.00 | 2.65 | 0.00 | - | 23 | 230 | 79.79% |
| ADSK240705P00185000 | 2024-06-14 11:21AM EDT | 2024-07-05 | 0.30 | 0.10 | 0.50 | -1.47 | -83.05% | 2 | 47 | 51.47% |
| ADSK240712P00185000 | 2024-06-13 10:39AM EDT | 2024-07-12 | 0.25 | 0.10 | 2.80 | 0.00 | - | 1 | 1 | 56.71% |
| ADSK240719P00185000 | 2024-06-13 1:37PM EDT | 2024-07-19 | 0.35 | 0.15 | 0.45 | 0.00 | - | 1 | 102 | 38.67% |
| ADSK240726P00185000 | 2024-06-11 3:36PM EDT | 2024-07-26 | 1.00 | 0.15 | 1.50 | 0.00 | - | - | 4 | 46.44% |
| ADSK240816P00185000 | 2024-06-13 9:58AM EDT | 2024-08-16 | 0.85 | 0.75 | 0.85 | 0.00 | - | 10 | 91 | 32.78% |
| ADSK240920P00185000 | 2024-06-14 11:18AM EDT | 2024-09-20 | 2.10 | 1.85 | 2.20 | -1.47 | -41.18% | 1 | 888 | 33.68% |
| ADSK241018P00185000 | 2024-06-10 3:13PM EDT | 2024-10-18 | 4.08 | 2.55 | 2.80 | 0.00 | - | 1 | 106 | 32.00% |
| ADSK250117P00185000 | 2024-06-10 10:38AM EDT | 2025-01-17 | 7.90 | 5.60 | 5.90 | 0.00 | - | 20 | 147 | 31.99% |
| ADSK250620P00185000 | 2024-05-16 2:48PM EDT | 2025-06-20 | 12.45 | 7.70 | 10.90 | 0.00 | - | 2 | 68 | 32.33% |
| ADSK260116P00185000 | 2024-06-10 2:58PM EDT | 2026-01-16 | 17.30 | 14.40 | 15.60 | 0.00 | - | 6 | 30 | 31.26% |
© 2024 Yahoo. All rights reserved.