Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00270000 | 2024-06-14 1:36PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 536 | 58.01% |
| ADSK240628C00270000 | 2024-06-07 3:45PM EDT | 2024-06-28 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 79.83% |
| ADSK240719C00270000 | 2024-06-13 10:30AM EDT | 2024-07-19 | 0.25 | 0.10 | 0.80 | 0.00 | - | 15 | 146 | 38.36% |
| ADSK240816C00270000 | 2024-06-03 11:13AM EDT | 2024-08-16 | 0.74 | 0.70 | 0.90 | -0.37 | -33.33% | 5 | 48 | 29.16% |
| ADSK240920C00270000 | 2024-06-11 10:32AM EDT | 2024-09-20 | 1.25 | 2.55 | 2.85 | 0.00 | - | 1 | 200 | 31.85% |
| ADSK241018C00270000 | 2024-06-13 12:48PM EDT | 2024-10-18 | 3.04 | 3.80 | 4.10 | 0.00 | - | 1 | 109 | 31.72% |
| ADSK250117C00270000 | 2024-06-14 12:24PM EDT | 2025-01-17 | 9.70 | 9.20 | 9.60 | +1.42 | +17.15% | 28 | 2,042 | 34.22% |
| ADSK250620C00270000 | 2024-06-13 1:43PM EDT | 2025-06-20 | 16.00 | 16.10 | 18.80 | 0.00 | - | 19 | 83 | 37.18% |
| ADSK260116C00270000 | 2024-06-14 11:45AM EDT | 2026-01-16 | 27.57 | 25.60 | 29.10 | +4.38 | +18.89% | 1 | 150 | 38.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00270000 | 2024-05-08 3:23PM EDT | 2024-06-21 | 56.90 | 49.80 | 58.20 | 0.00 | - | 8 | 0 | 208.08% |
| ADSK240719P00270000 | 2024-04-01 12:35PM EDT | 2024-07-19 | 21.20 | 55.50 | 60.30 | 0.00 | - | 6 | 0 | 103.26% |
| ADSK240816P00270000 | 2024-04-02 12:20PM EDT | 2024-08-16 | 26.70 | 56.20 | 63.90 | 0.00 | - | 2 | 1 | 82.70% |
| ADSK240920P00270000 | 2024-04-17 10:09AM EDT | 2024-09-20 | 60.35 | 46.50 | 50.20 | 0.00 | - | 3 | 63 | 41.83% |
| ADSK241018P00270000 | 2024-04-17 10:03AM EDT | 2024-10-18 | 58.63 | 49.50 | 51.20 | 0.00 | - | 2 | 4 | 39.26% |
| ADSK250117P00270000 | 2024-04-12 11:30AM EDT | 2025-01-17 | 42.70 | 54.50 | 57.30 | 0.00 | - | 2 | 197 | 40.04% |
| ADSK250620P00270000 | 2024-03-15 10:37AM EDT | 2025-06-20 | 38.00 | 46.50 | 48.80 | 0.00 | - | 2 | 16 | 19.37% |
| ADSK260116P00270000 | 2024-03-12 3:42PM EDT | 2026-01-16 | 40.20 | 49.00 | 50.40 | 0.00 | - | 3 | 47 | 17.37% |
© 2024 Yahoo. All rights reserved.