Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00190000 | 2024-06-14 12:02PM EDT | 2024-06-21 | 36.54 | 31.90 | 40.20 | +14.76 | +67.77% | 1 | 7 | 69.34% |
| ADSK240705C00190000 | 2024-05-31 3:00PM EDT | 2024-07-05 | 13.88 | 32.50 | 40.80 | 0.00 | - | 1 | 1 | 50.49% |
| ADSK240719C00190000 | 2024-06-11 1:37PM EDT | 2024-07-19 | 23.70 | 33.00 | 41.20 | 0.00 | - | 8 | 42 | 70.63% |
| ADSK240816C00190000 | 2024-06-13 11:18AM EDT | 2024-08-16 | 35.72 | 38.10 | 39.30 | 0.00 | - | 1 | 3 | 44.09% |
| ADSK240920C00190000 | 2024-06-03 3:29PM EDT | 2024-09-20 | 31.32 | 41.00 | 41.80 | 0.00 | - | 3 | 11 | 43.74% |
| ADSK241018C00190000 | 2024-05-30 1:24PM EDT | 2024-10-18 | 24.35 | 39.50 | 43.50 | 0.00 | - | 2 | 3 | 43.13% |
| ADSK250117C00190000 | 2024-06-14 2:13PM EDT | 2025-01-17 | 49.10 | 48.30 | 49.20 | +14.20 | +40.69% | 1 | 25 | 43.61% |
| ADSK250620C00190000 | 2024-05-10 10:52AM EDT | 2025-06-20 | 54.80 | 49.80 | 51.70 | 0.00 | - | 1 | 3 | 36.76% |
| ADSK260116C00190000 | 2024-06-06 10:45AM EDT | 2026-01-16 | 61.90 | 64.30 | 70.60 | 0.00 | - | 1 | 5 | 49.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00190000 | 2024-06-14 12:42PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.50 | -0.03 | -20.00% | 2 | 285 | 74.51% |
| ADSK240628P00190000 | 2024-06-13 9:40AM EDT | 2024-06-28 | 0.48 | 0.10 | 2.70 | 0.00 | - | 20 | 30 | 72.63% |
| ADSK240705P00190000 | 2024-06-12 11:01AM EDT | 2024-07-05 | 0.46 | 0.20 | 2.65 | 0.00 | - | 1 | 30 | 58.84% |
| ADSK240712P00190000 | 2024-06-12 12:13PM EDT | 2024-07-12 | 0.23 | 0.10 | 2.80 | 0.00 | - | 2 | 20 | 50.89% |
| ADSK240719P00190000 | 2024-06-13 3:03PM EDT | 2024-07-19 | 0.30 | 0.15 | 1.15 | 0.00 | - | 3 | 124 | 42.63% |
| ADSK240816P00190000 | 2024-06-12 12:34PM EDT | 2024-08-16 | 1.04 | 0.95 | 1.10 | -0.11 | -9.57% | 1 | 152 | 31.20% |
| ADSK240920P00190000 | 2024-06-14 3:50PM EDT | 2024-09-20 | 2.57 | 2.40 | 2.80 | -0.48 | -15.74% | 15 | 173 | 32.85% |
| ADSK241018P00190000 | 2024-06-14 10:34AM EDT | 2024-10-18 | 3.60 | 3.20 | 3.50 | -0.15 | -4.00% | 1 | 272 | 31.29% |
| ADSK250117P00190000 | 2024-06-14 10:39AM EDT | 2025-01-17 | 6.90 | 6.60 | 6.90 | -0.20 | -2.82% | 1 | 1,244 | 31.35% |
| ADSK250620P00190000 | 2024-05-20 1:43PM EDT | 2025-06-20 | 14.30 | 10.10 | 12.10 | 0.00 | - | 13 | 88 | 31.62% |
| ADSK260116P00190000 | 2024-06-10 3:09PM EDT | 2026-01-16 | 18.90 | 15.70 | 17.20 | 0.00 | - | 2 | 37 | 30.87% |
© 2024 Yahoo. All rights reserved.