Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00250000 | 2024-06-14 3:26PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 920 | 46.24% |
| ADSK240628C00250000 | 2024-06-05 10:22AM EDT | 2024-06-28 | 0.93 | 0.10 | 0.45 | 0.00 | - | 2 | 1 | 35.50% |
| ADSK240705C00250000 | 2024-06-14 11:37AM EDT | 2024-07-05 | 0.40 | 0.00 | 1.50 | -0.60 | -60.00% | 4 | 289 | 39.38% |
| ADSK240712C00250000 | 2024-06-14 11:27AM EDT | 2024-07-12 | 0.68 | 0.10 | 2.95 | +0.25 | +58.14% | 1 | 2 | 42.97% |
| ADSK240719C00250000 | 2024-06-14 12:38PM EDT | 2024-07-19 | 1.17 | 1.00 | 1.15 | +0.31 | +36.05% | 23 | 168 | 27.88% |
| ADSK240816C00250000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 2.80 | 2.80 | 3.30 | +0.90 | +47.37% | 58 | 74 | 29.64% |
| ADSK240920C00250000 | 2024-06-14 3:32PM EDT | 2024-09-20 | 6.60 | 6.30 | 6.60 | +0.60 | +10.00% | 5 | 122 | 32.40% |
| ADSK241018C00250000 | 2024-06-14 11:28AM EDT | 2024-10-18 | 8.00 | 8.10 | 8.50 | +0.80 | +11.11% | 8 | 124 | 32.58% |
| ADSK250117C00250000 | 2024-06-13 2:25PM EDT | 2025-01-17 | 13.45 | 14.90 | 15.40 | 0.00 | - | 501 | 2,053 | 35.30% |
| ADSK250620C00250000 | 2024-06-11 2:16PM EDT | 2025-06-20 | 18.00 | 24.00 | 25.50 | 0.00 | - | 100 | 253 | 38.24% |
| ADSK260116C00250000 | 2024-06-06 2:39PM EDT | 2026-01-16 | 32.40 | 33.80 | 38.40 | 0.00 | - | 1 | 137 | 41.90% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00250000 | 2024-06-14 1:33PM EDT | 2024-06-21 | 23.59 | 20.10 | 28.00 | -4.93 | -17.29% | 1 | 83 | 101.78% |
| ADSK240719P00250000 | 2024-06-11 11:25AM EDT | 2024-07-19 | 42.28 | 20.40 | 26.30 | 0.00 | - | 3 | 25 | 34.18% |
| ADSK240816P00250000 | 2024-04-25 10:05AM EDT | 2024-08-16 | 36.65 | 34.40 | 38.20 | 0.00 | - | 1 | 20 | 56.88% |
| ADSK240920P00250000 | 2024-04-12 12:56PM EDT | 2024-09-20 | 25.80 | 35.20 | 36.70 | 0.00 | - | 1 | 249 | 46.38% |
| ADSK241018P00250000 | 2024-04-15 3:19PM EDT | 2024-10-18 | 30.41 | 33.90 | 35.70 | 0.00 | - | 2 | 182 | 38.86% |
| ADSK250117P00250000 | 2024-06-06 3:07PM EDT | 2025-01-17 | 39.10 | 31.30 | 32.90 | 0.00 | - | 1 | 951 | 25.23% |
| ADSK250620P00250000 | 2024-06-05 9:37AM EDT | 2025-06-20 | 46.24 | 36.80 | 38.30 | 0.00 | - | 11 | 59 | 25.60% |
| ADSK260116P00250000 | 2024-06-13 11:30AM EDT | 2026-01-16 | 44.18 | 41.80 | 43.80 | 0.00 | - | 1 | 36 | 25.41% |
© 2024 Yahoo. All rights reserved.