Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00195000 | 2024-04-26 1:09PM EDT | 2024-05-10 | 23.90 | 16.30 | 24.50 | 0.00 | - | 7 | 4 | 112.16% |
| ADSK240524C00195000 | 2024-04-26 1:09PM EDT | 2024-05-24 | 26.00 | 18.80 | 26.10 | 0.00 | - | 7 | 3 | 71.69% |
| ADSK240531C00195000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 27.40 | 18.60 | 25.40 | 0.00 | - | 1 | 1 | 57.90% |
| ADSK240621C00195000 | 2024-03-21 10:10AM EDT | 2024-06-21 | 74.63 | 27.60 | 28.40 | 0.00 | - | 3 | 30 | 53.74% |
| ADSK240719C00195000 | 2023-12-01 10:40AM EDT | 2024-07-19 | 38.68 | 58.20 | 60.20 | 0.00 | - | 2 | 3 | 131.79% |
| ADSK240920C00195000 | 2024-04-17 12:55PM EDT | 2024-09-20 | 35.40 | 31.10 | 32.60 | 0.00 | - | 5 | 5 | 41.68% |
| ADSK250117C00195000 | 2024-04-18 10:14AM EDT | 2025-01-17 | 35.90 | 40.00 | 41.60 | 0.00 | - | 2 | 19 | 44.54% |
| ADSK260116C00195000 | 2024-01-22 1:50PM EDT | 2026-01-16 | 88.40 | 89.00 | 92.00 | 0.00 | - | 1 | 2 | 78.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00195000 | 2024-05-03 1:52PM EDT | 2024-05-10 | 0.10 | 0.00 | 1.85 | -0.10 | -50.00% | 2 | 41 | 63.67% |
| ADSK240517P00195000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.45 | -0.40 | -50.00% | 9 | 133 | 35.89% |
| ADSK240524P00195000 | 2024-05-01 11:17AM EDT | 2024-05-24 | 1.93 | 0.60 | 2.50 | 0.00 | - | 10 | 42 | 48.69% |
| ADSK240531P00195000 | 2024-05-02 12:03PM EDT | 2024-05-31 | 2.70 | 0.25 | 2.20 | 0.00 | - | 2 | 4 | 39.92% |
| ADSK240621P00195000 | 2024-05-03 12:17PM EDT | 2024-06-21 | 3.20 | 3.10 | 3.30 | -1.20 | -27.27% | 1 | 681 | 35.21% |
| ADSK240719P00195000 | 2024-05-03 12:05PM EDT | 2024-07-19 | 4.30 | 4.20 | 4.50 | -1.30 | -23.21% | 10 | 120 | 32.16% |
| ADSK240816P00195000 | 2024-05-02 1:50PM EDT | 2024-08-16 | 7.00 | 5.40 | 5.70 | 0.00 | - | 3 | 16 | 30.87% |
| ADSK240920P00195000 | 2024-04-26 10:09AM EDT | 2024-09-20 | 7.50 | 7.30 | 7.90 | 0.00 | - | 2 | 23 | 31.79% |
| ADSK241018P00195000 | 2024-05-02 2:01PM EDT | 2024-10-18 | 10.30 | 8.60 | 9.00 | 0.00 | - | 2 | 90 | 31.25% |
| ADSK250117P00195000 | 2024-04-29 11:09AM EDT | 2025-01-17 | 13.15 | 13.00 | 13.90 | 0.00 | - | 1 | 143 | 32.95% |
| ADSK250620P00195000 | 2024-05-03 11:48AM EDT | 2025-06-20 | 18.10 | 14.60 | 18.80 | +6.00 | +49.59% | 2 | 165 | 32.10% |
| ADSK260116P00195000 | 2024-04-11 2:14PM EDT | 2026-01-16 | 17.10 | 21.70 | 25.30 | 0.00 | - | 1 | 61 | 32.55% |
© 2024 Yahoo. All rights reserved.