Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00230000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 1.26 | 1.25 | 1.40 | +0.36 | +40.00% | 256 | 2,164 | 25.98% |
| ADSK240628C00230000 | 2024-06-14 3:32PM EDT | 2024-06-28 | 2.95 | 2.60 | 3.30 | +0.88 | +42.51% | 36 | 127 | 29.72% |
| ADSK240705C00230000 | 2024-06-14 11:42AM EDT | 2024-07-05 | 3.90 | 2.90 | 6.40 | +1.20 | +44.44% | 44 | 9 | 39.01% |
| ADSK240712C00230000 | 2024-06-14 3:49PM EDT | 2024-07-12 | 4.70 | 4.40 | 5.00 | +1.00 | +27.03% | 64 | 4 | 27.77% |
| ADSK240719C00230000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 5.70 | 5.50 | 5.70 | +1.00 | +21.28% | 87 | 467 | 27.34% |
| ADSK240726C00230000 | 2024-06-14 12:24PM EDT | 2024-07-26 | 6.80 | 6.30 | 7.00 | +2.10 | +44.68% | 6 | 3 | 29.25% |
| ADSK240816C00230000 | 2024-06-14 3:09PM EDT | 2024-08-16 | 9.40 | 8.70 | 9.10 | +1.70 | +22.08% | 54 | 215 | 29.48% |
| ADSK240920C00230000 | 2024-06-14 10:06AM EDT | 2024-09-20 | 12.40 | 13.60 | 14.00 | -0.40 | -3.13% | 1 | 328 | 34.13% |
| ADSK241018C00230000 | 2024-06-13 9:42AM EDT | 2024-10-18 | 14.00 | 15.80 | 16.20 | 0.00 | - | 3 | 359 | 34.24% |
| ADSK250117C00230000 | 2024-06-14 2:31PM EDT | 2025-01-17 | 24.20 | 23.40 | 23.90 | +3.25 | +15.51% | 5 | 217 | 37.16% |
| ADSK250620C00230000 | 2024-06-14 2:36PM EDT | 2025-06-20 | 34.00 | 32.80 | 34.20 | +2.20 | +6.92% | 9 | 54 | 39.83% |
| ADSK260116C00230000 | 2024-06-14 12:41PM EDT | 2026-01-16 | 44.00 | 44.00 | 48.90 | +1.60 | +3.77% | 1 | 269 | 45.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00230000 | 2024-06-14 1:39PM EDT | 2024-06-21 | 5.20 | 5.10 | 5.50 | -2.88 | -35.64% | 27 | 195 | 25.67% |
| ADSK240628P00230000 | 2024-06-14 3:12PM EDT | 2024-06-28 | 5.80 | 6.20 | 9.40 | -7.65 | -56.88% | 2 | 2 | 41.65% |
| ADSK240705P00230000 | 2024-06-14 11:07AM EDT | 2024-07-05 | 7.80 | 6.90 | 8.40 | -13.23 | -62.91% | 8 | 2 | 28.74% |
| ADSK240712P00230000 | 2024-06-14 3:26PM EDT | 2024-07-12 | 7.34 | 7.40 | 8.20 | -13.77 | -65.23% | 22 | 21 | 23.89% |
| ADSK240719P00230000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 8.60 | 8.50 | 8.70 | -1.50 | -14.85% | 34 | 116 | 23.16% |
| ADSK240726P00230000 | 2024-06-14 1:14PM EDT | 2024-07-26 | 8.90 | 8.10 | 9.70 | -2.90 | -24.58% | 2 | 7 | 24.47% |
| ADSK240816P00230000 | 2024-06-14 3:39PM EDT | 2024-08-16 | 10.90 | 10.80 | 11.20 | -1.20 | -9.92% | 23 | 131 | 23.99% |
| ADSK240920P00230000 | 2024-06-14 12:00PM EDT | 2024-09-20 | 14.50 | 14.50 | 14.90 | -2.60 | -15.20% | 3 | 203 | 27.18% |
| ADSK241018P00230000 | 2024-06-14 1:39PM EDT | 2024-10-18 | 16.00 | 15.80 | 16.30 | -1.60 | -9.09% | 1 | 55 | 26.61% |
| ADSK250117P00230000 | 2024-06-12 9:53AM EDT | 2025-01-17 | 24.00 | 20.20 | 21.40 | 0.00 | - | 7 | 1,185 | 27.60% |
| ADSK250620P00230000 | 2024-05-20 2:39PM EDT | 2025-06-20 | 30.60 | 25.30 | 27.10 | 0.00 | - | 2 | 112 | 27.39% |
| ADSK260116P00230000 | 2024-04-23 12:50PM EDT | 2026-01-16 | 36.98 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 0.00% |
© 2024 Yahoo. All rights reserved.