Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00185000 | 2024-04-25 10:58AM EDT | 2024-06-21 | 33.89 | 32.70 | 33.90 | 0.00 | - | 1 | 13 | 47.62% |
| ADSK240719C00185000 | 2024-05-02 12:30PM EDT | 2024-07-19 | 30.80 | 34.60 | 35.50 | 0.00 | - | 1 | 1 | 44.06% |
| ADSK250117C00185000 | 2024-03-27 11:37AM EDT | 2025-01-17 | 87.16 | 49.80 | 51.00 | 0.00 | - | 1 | 9 | 50.70% |
| ADSK260116C00185000 | 2024-04-23 10:41AM EDT | 2026-01-16 | 67.72 | 61.10 | 65.00 | 0.00 | - | 3 | 2 | 47.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00185000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 0.21 | 0.05 | 0.80 | 0.00 | - | 1 | 22 | 55.32% |
| ADSK240524P00185000 | 2024-05-02 11:22AM EDT | 2024-05-24 | 0.88 | 0.15 | 1.35 | 0.00 | - | 2 | 5 | 51.88% |
| ADSK240531P00185000 | 2024-05-01 10:13AM EDT | 2024-05-31 | 1.20 | 0.25 | 1.15 | 0.00 | - | 1 | 7 | 42.97% |
| ADSK240621P00185000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 1.62 | 1.60 | 1.80 | -0.78 | -32.50% | 5 | 560 | 37.01% |
| ADSK240719P00185000 | 2024-05-02 11:23AM EDT | 2024-07-19 | 3.30 | 1.45 | 2.60 | 0.00 | - | 2 | 59 | 33.33% |
| ADSK240816P00185000 | 2024-05-01 12:40PM EDT | 2024-08-16 | 4.60 | 3.30 | 3.60 | 0.00 | - | 4 | 9 | 32.16% |
| ADSK240920P00185000 | 2024-05-01 3:15PM EDT | 2024-09-20 | 5.30 | 4.90 | 5.40 | 0.00 | - | 4 | 829 | 32.93% |
| ADSK241018P00185000 | 2024-05-01 1:22PM EDT | 2024-10-18 | 7.40 | 5.00 | 6.40 | 0.00 | - | 22 | 32 | 32.46% |
| ADSK250117P00185000 | 2024-04-26 12:19PM EDT | 2025-01-17 | 9.90 | 9.90 | 10.80 | 0.00 | - | 3 | 121 | 34.07% |
| ADSK250620P00185000 | 2024-05-03 9:53AM EDT | 2025-06-20 | 14.54 | 13.90 | 15.40 | -1.66 | -10.25% | 1 | 60 | 33.15% |
| ADSK260116P00185000 | 2024-04-17 12:25PM EDT | 2026-01-16 | 19.80 | 18.30 | 20.80 | 0.00 | - | 1 | 17 | 32.70% |
© 2024 Yahoo. All rights reserved.