Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00195000 | 2024-06-10 3:00PM EDT | 2024-06-21 | 23.75 | 27.00 | 35.30 | 0.00 | - | 1 | 55 | 65.23% |
| ADSK240628C00195000 | 2024-06-12 10:14AM EDT | 2024-06-28 | 25.20 | 27.30 | 35.40 | 0.00 | - | 1 | 7 | 96.52% |
| ADSK240705C00195000 | 2024-06-14 2:37PM EDT | 2024-07-05 | 31.59 | 27.90 | 35.70 | +7.92 | +33.46% | 3 | 8 | 79.92% |
| ADSK240719C00195000 | 2024-06-10 9:59AM EDT | 2024-07-19 | 25.10 | 28.20 | 35.90 | 0.00 | - | 1 | 12 | 62.37% |
| ADSK240816C00195000 | 2024-06-12 11:21AM EDT | 2024-08-16 | 31.10 | 33.40 | 34.70 | 0.00 | - | 1 | 8 | 41.30% |
| ADSK240920C00195000 | 2024-06-10 10:33AM EDT | 2024-09-20 | 30.10 | 36.80 | 37.60 | 0.00 | - | 3 | 17 | 42.05% |
| ADSK241018C00195000 | 2024-06-03 9:43AM EDT | 2024-10-18 | 35.50 | 38.30 | 39.50 | 0.00 | - | 4 | 3 | 41.83% |
| ADSK250117C00195000 | 2024-06-11 10:13AM EDT | 2025-01-17 | 33.80 | 44.60 | 45.50 | 0.00 | - | 6 | 27 | 42.58% |
| ADSK260116C00195000 | 2024-01-22 1:50PM EDT | 2026-01-16 | 88.40 | 89.00 | 92.00 | 0.00 | - | 1 | 2 | 72.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00195000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.20 | -0.04 | -28.57% | 5 | 750 | 55.08% |
| ADSK240628P00195000 | 2024-06-12 9:32AM EDT | 2024-06-28 | 0.60 | 0.15 | 2.50 | 0.00 | - | 6 | 71 | 63.38% |
| ADSK240705P00195000 | 2024-06-14 10:54AM EDT | 2024-07-05 | 1.58 | 0.00 | 0.70 | +1.18 | +295.00% | 1 | 12 | 43.34% |
| ADSK240712P00195000 | 2024-06-13 10:39AM EDT | 2024-07-12 | 0.43 | 0.15 | 2.90 | 0.00 | - | 1 | 5 | 56.42% |
| ADSK240719P00195000 | 2024-06-14 9:32AM EDT | 2024-07-19 | 0.45 | 0.30 | 0.60 | -0.13 | -22.41% | 3 | 204 | 32.08% |
| ADSK240726P00195000 | 2024-06-12 10:10AM EDT | 2024-07-26 | 0.77 | 0.45 | 1.25 | -0.30 | -28.04% | 1 | 8 | 35.11% |
| ADSK240816P00195000 | 2024-06-12 3:44PM EDT | 2024-08-16 | 1.39 | 1.25 | 1.45 | -0.16 | -10.32% | 2 | 67 | 29.77% |
| ADSK240920P00195000 | 2024-06-14 12:44PM EDT | 2024-09-20 | 3.28 | 3.10 | 3.40 | -0.32 | -8.89% | 5 | 194 | 31.56% |
| ADSK241018P00195000 | 2024-06-12 12:00PM EDT | 2024-10-18 | 4.65 | 4.10 | 4.40 | 0.00 | - | 1 | 189 | 30.76% |
| ADSK250117P00195000 | 2024-06-11 1:23PM EDT | 2025-01-17 | 11.70 | 7.70 | 8.10 | 0.00 | - | 27 | 332 | 30.84% |
| ADSK250620P00195000 | 2024-06-12 9:58AM EDT | 2025-06-20 | 15.00 | 10.60 | 13.20 | 0.00 | - | 10 | 175 | 30.64% |
| ADSK260116P00195000 | 2024-06-10 2:52PM EDT | 2026-01-16 | 20.70 | 16.60 | 18.80 | 0.00 | - | 1 | 67 | 30.38% |
© 2024 Yahoo. All rights reserved.