Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00220000 | 2024-06-14 3:27PM EDT | 2024-06-21 | 7.40 | 6.50 | 7.80 | +2.45 | +49.49% | 21 | 973 | 37.13% |
| ADSK240628C00220000 | 2024-06-14 1:41PM EDT | 2024-06-28 | 8.60 | 7.20 | 10.00 | +3.10 | +56.36% | 6 | 39 | 39.67% |
| ADSK240705C00220000 | 2024-06-14 11:06AM EDT | 2024-07-05 | 8.60 | 7.00 | 11.50 | +1.00 | +13.16% | 1 | 20 | 39.56% |
| ADSK240712C00220000 | 2024-06-14 1:44PM EDT | 2024-07-12 | 10.53 | 9.90 | 10.50 | +7.23 | +219.09% | 2 | 31 | 29.71% |
| ADSK240719C00220000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 11.15 | 10.90 | 11.20 | +1.75 | +18.62% | 161 | 538 | 29.19% |
| ADSK240726C00220000 | 2024-06-13 11:52AM EDT | 2024-07-26 | 9.34 | 11.70 | 12.40 | 0.00 | - | 6 | 6 | 30.76% |
| ADSK240802C00220000 | 2024-06-13 10:54AM EDT | 2024-08-02 | 11.65 | 12.00 | 13.90 | 0.00 | - | 1 | 1 | 33.22% |
| ADSK240816C00220000 | 2024-06-14 2:14PM EDT | 2024-08-16 | 14.70 | 12.00 | 14.60 | +2.05 | +16.21% | 4 | 182 | 31.19% |
| ADSK240920C00220000 | 2024-06-14 3:27PM EDT | 2024-09-20 | 19.50 | 17.80 | 19.40 | +2.90 | +17.47% | 5 | 167 | 35.59% |
| ADSK241018C00220000 | 2024-06-13 10:37AM EDT | 2024-10-18 | 20.30 | 21.00 | 21.60 | 0.00 | - | 2 | 76 | 35.64% |
| ADSK250117C00220000 | 2024-06-13 3:27PM EDT | 2025-01-17 | 27.00 | 28.50 | 29.20 | 0.00 | - | 2 | 420 | 38.37% |
| ADSK250620C00220000 | 2024-06-12 9:45AM EDT | 2025-06-20 | 34.30 | 37.90 | 39.20 | 0.00 | - | 3 | 40 | 40.69% |
| ADSK260116C00220000 | 2024-06-13 9:31AM EDT | 2026-01-16 | 47.00 | 48.30 | 50.10 | 0.00 | - | 1 | 7 | 42.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00220000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 0.80 | 0.70 | 0.90 | -0.95 | -54.29% | 203 | 1,081 | 25.88% |
| ADSK240628P00220000 | 2024-06-14 1:48PM EDT | 2024-06-28 | 1.92 | 1.75 | 4.40 | -1.05 | -35.35% | 4 | 27 | 41.38% |
| ADSK240705P00220000 | 2024-06-14 11:41AM EDT | 2024-07-05 | 2.64 | 1.40 | 2.90 | -1.56 | -37.14% | 1 | 11 | 25.60% |
| ADSK240712P00220000 | 2024-06-14 3:22PM EDT | 2024-07-12 | 3.10 | 3.10 | 3.50 | -2.10 | -40.38% | 8 | 18 | 24.74% |
| ADSK240719P00220000 | 2024-06-14 3:11PM EDT | 2024-07-19 | 3.75 | 3.90 | 4.20 | -1.21 | -24.40% | 82 | 732 | 24.81% |
| ADSK240802P00220000 | 2024-06-14 3:08PM EDT | 2024-08-02 | 5.10 | 4.40 | 6.10 | -1.05 | -17.07% | 1 | 1 | 27.06% |
| ADSK240816P00220000 | 2024-06-14 3:49PM EDT | 2024-08-16 | 6.39 | 6.30 | 6.70 | -1.01 | -13.65% | 96 | 221 | 25.51% |
| ADSK240920P00220000 | 2024-06-14 3:50PM EDT | 2024-09-20 | 10.40 | 9.90 | 10.20 | -0.55 | -5.02% | 68 | 108 | 28.22% |
| ADSK241018P00220000 | 2024-06-12 10:32AM EDT | 2024-10-18 | 12.40 | 11.20 | 11.70 | -1.10 | -8.15% | 5 | 122 | 27.79% |
| ADSK250117P00220000 | 2024-06-13 2:25PM EDT | 2025-01-17 | 17.30 | 16.00 | 16.80 | 0.00 | - | 2 | 616 | 28.71% |
| ADSK250620P00220000 | 2024-06-14 3:45PM EDT | 2025-06-20 | 22.00 | 21.50 | 22.40 | -0.90 | -3.93% | 1 | 81 | 28.28% |
| ADSK260116P00220000 | 2024-06-14 12:31PM EDT | 2026-01-16 | 27.50 | 27.00 | 28.30 | -1.60 | -5.50% | 3 | 118 | 27.94% |
© 2024 Yahoo. All rights reserved.