Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00210000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 15.88 | 12.30 | 19.80 | +3.18 | +25.04% | 4 | 427 | 88.96% |
| ADSK240628C00210000 | 2024-06-12 3:42PM EDT | 2024-06-28 | 13.30 | 15.40 | 17.40 | 0.00 | - | 1 | 30 | 40.65% |
| ADSK240705C00210000 | 2024-06-12 9:57AM EDT | 2024-07-05 | 12.60 | 16.60 | 17.70 | 0.00 | - | 1 | 14 | 35.01% |
| ADSK240712C00210000 | 2024-06-13 12:00PM EDT | 2024-07-12 | 14.31 | 17.60 | 18.70 | 0.00 | - | 1 | 5 | 36.02% |
| ADSK240719C00210000 | 2024-06-13 10:22AM EDT | 2024-07-19 | 16.70 | 18.30 | 19.10 | 0.00 | - | 3 | 410 | 34.06% |
| ADSK240726C00210000 | 2024-06-14 1:13PM EDT | 2024-07-26 | 19.60 | 18.50 | 21.20 | +2.53 | +14.82% | 10 | 25 | 39.77% |
| ADSK240816C00210000 | 2024-06-14 11:38AM EDT | 2024-08-16 | 21.70 | 21.20 | 21.90 | +2.77 | +14.63% | 1 | 105 | 34.59% |
| ADSK240920C00210000 | 2024-06-14 12:27PM EDT | 2024-09-20 | 25.80 | 25.10 | 26.00 | +2.40 | +10.26% | 1 | 50 | 37.76% |
| ADSK241018C00210000 | 2024-06-12 11:10AM EDT | 2024-10-18 | 24.75 | 27.30 | 30.10 | 0.00 | - | 3 | 51 | 41.83% |
| ADSK250117C00210000 | 2024-06-11 3:47PM EDT | 2025-01-17 | 25.63 | 31.80 | 35.20 | 0.00 | - | 12 | 126 | 39.80% |
| ADSK250620C00210000 | 2024-06-03 9:47AM EDT | 2025-06-20 | 39.40 | 43.30 | 44.90 | 0.00 | - | 1 | 5 | 41.92% |
| ADSK260116C00210000 | 2024-06-12 1:34PM EDT | 2026-01-16 | 52.80 | 53.70 | 55.30 | 0.00 | - | 1 | 15 | 43.37% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00210000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 0.15 | 0.10 | 1.00 | -0.15 | -50.00% | 72 | 1,048 | 51.83% |
| ADSK240628P00210000 | 2024-06-14 1:52PM EDT | 2024-06-28 | 0.40 | 0.35 | 0.50 | -0.55 | -57.89% | 10 | 24 | 28.88% |
| ADSK240705P00210000 | 2024-06-14 3:45PM EDT | 2024-07-05 | 0.70 | 0.55 | 0.80 | -0.65 | -48.15% | 7 | 7 | 26.51% |
| ADSK240712P00210000 | 2024-06-13 2:07PM EDT | 2024-07-12 | 1.80 | 0.85 | 1.50 | 0.00 | - | 12 | 8 | 28.00% |
| ADSK240719P00210000 | 2024-06-14 12:17PM EDT | 2024-07-19 | 1.60 | 1.50 | 1.70 | -0.46 | -22.33% | 17 | 936 | 26.12% |
| ADSK240726P00210000 | 2024-06-14 1:28PM EDT | 2024-07-26 | 2.10 | 1.65 | 2.40 | -0.52 | -19.85% | 12 | 108 | 27.26% |
| ADSK240816P00210000 | 2024-06-14 3:38PM EDT | 2024-08-16 | 3.48 | 3.40 | 3.70 | -0.62 | -15.12% | 42 | 258 | 26.89% |
| ADSK240920P00210000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 6.65 | 6.50 | 6.80 | -0.52 | -7.25% | 580 | 207 | 29.61% |
| ADSK241018P00210000 | 2024-06-14 3:02PM EDT | 2024-10-18 | 7.68 | 7.70 | 8.00 | -0.92 | -10.70% | 37 | 164 | 28.71% |
| ADSK250117P00210000 | 2024-06-13 11:03AM EDT | 2025-01-17 | 13.03 | 12.10 | 12.70 | 0.00 | - | 1 | 1,086 | 29.42% |
| ADSK250620P00210000 | 2024-06-07 2:27PM EDT | 2025-06-20 | 22.15 | 17.20 | 18.30 | 0.00 | - | 1 | 480 | 29.20% |
| ADSK260116P00210000 | 2024-05-31 11:56AM EDT | 2026-01-16 | 35.05 | 22.30 | 24.10 | 0.00 | - | 2 | 182 | 28.84% |
© 2024 Yahoo. All rights reserved.