Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00200000 | 2024-06-12 3:35PM EDT | 2024-06-21 | 21.80 | 22.00 | 30.30 | 0.00 | - | 2 | 129 | 55.86% |
| ADSK240628C00200000 | 2024-06-06 12:09PM EDT | 2024-06-28 | 20.70 | 22.30 | 30.60 | 0.00 | - | 1 | 3 | 87.73% |
| ADSK240705C00200000 | 2024-06-12 1:55PM EDT | 2024-07-05 | 23.48 | 22.60 | 30.90 | 0.00 | - | 2 | 3 | 72.71% |
| ADSK240719C00200000 | 2024-06-12 2:49PM EDT | 2024-07-19 | 23.90 | 27.00 | 29.30 | 0.00 | - | 8 | 49 | 47.38% |
| ADSK240816C00200000 | 2024-06-11 12:25PM EDT | 2024-08-16 | 30.00 | 28.20 | 30.20 | +14.80 | +97.37% | 2 | 37 | 38.64% |
| ADSK240920C00200000 | 2024-06-12 9:53AM EDT | 2024-09-20 | 28.00 | 32.50 | 33.60 | 0.00 | - | 2 | 22 | 40.64% |
| ADSK241018C00200000 | 2024-05-13 9:49AM EDT | 2024-10-18 | 33.50 | 32.00 | 33.40 | 0.00 | - | 1 | 0 | 35.32% |
| ADSK250117C00200000 | 2024-06-13 2:25PM EDT | 2025-01-17 | 39.29 | 38.20 | 41.90 | 0.00 | - | 1 | 84 | 41.56% |
| ADSK250620C00200000 | 2024-06-14 3:02PM EDT | 2025-06-20 | 51.05 | 49.30 | 51.70 | +3.40 | +7.14% | 3 | 6 | 44.07% |
| ADSK260116C00200000 | 2024-06-11 11:41AM EDT | 2026-01-16 | 46.38 | 58.40 | 62.00 | 0.00 | - | 1 | 12 | 45.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00200000 | 2024-06-13 12:29PM EDT | 2024-06-21 | 0.19 | 0.05 | 0.65 | 0.00 | - | 22 | 1,233 | 58.45% |
| ADSK240628P00200000 | 2024-06-12 3:32PM EDT | 2024-06-28 | 0.22 | 0.00 | 3.20 | 0.00 | - | 8 | 25 | 58.47% |
| ADSK240705P00200000 | 2024-06-14 2:05PM EDT | 2024-07-05 | 0.35 | 0.05 | 4.20 | -0.31 | -46.97% | 1 | 7 | 51.75% |
| ADSK240712P00200000 | 2024-06-14 2:05PM EDT | 2024-07-12 | 0.48 | 0.35 | 0.60 | -0.30 | -38.46% | 1 | 4 | 31.03% |
| ADSK240719P00200000 | 2024-06-14 2:30PM EDT | 2024-07-19 | 0.62 | 0.60 | 0.70 | -0.23 | -27.06% | 6 | 305 | 28.71% |
| ADSK240726P00200000 | 2024-06-14 2:19PM EDT | 2024-07-26 | 0.95 | 0.75 | 1.15 | -0.22 | -18.80% | 21 | 24 | 29.82% |
| ADSK240816P00200000 | 2024-06-14 3:20PM EDT | 2024-08-16 | 1.80 | 1.75 | 1.95 | -0.48 | -21.05% | 18 | 277 | 28.55% |
| ADSK240920P00200000 | 2024-06-14 3:53PM EDT | 2024-09-20 | 4.20 | 4.00 | 4.30 | -0.35 | -7.69% | 496 | 896 | 30.81% |
| ADSK241018P00200000 | 2024-06-14 3:49PM EDT | 2024-10-18 | 5.15 | 5.00 | 5.40 | -1.12 | -17.86% | 15 | 61 | 30.05% |
| ADSK250117P00200000 | 2024-06-14 11:51AM EDT | 2025-01-17 | 9.20 | 6.80 | 9.50 | -0.30 | -3.16% | 57 | 1,035 | 30.42% |
| ADSK250620P00200000 | 2024-06-12 12:14PM EDT | 2025-06-20 | 15.45 | 10.60 | 14.80 | 0.00 | - | 31 | 62 | 30.20% |
| ADSK260116P00200000 | 2024-06-12 3:02PM EDT | 2026-01-16 | 20.90 | 19.00 | 20.50 | 0.00 | - | 2 | 239 | 29.90% |
© 2024 Yahoo. All rights reserved.