Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00200000 | 2024-04-03 10:47AM EDT | 2024-05-10 | 51.41 | 14.80 | 16.50 | 0.00 | - | 1 | 1 | 57.79% |
| ADSK240517C00200000 | 2024-04-24 9:50AM EDT | 2024-05-17 | 19.60 | 16.00 | 16.90 | 0.00 | - | 10 | 10 | 43.25% |
| ADSK240621C00200000 | 2024-04-30 11:08AM EDT | 2024-06-21 | 22.40 | 20.50 | 21.40 | 0.00 | - | 2 | 33 | 41.16% |
| ADSK240719C00200000 | 2024-04-29 10:37AM EDT | 2024-07-19 | 25.00 | 20.70 | 23.70 | 0.00 | - | 2 | 8 | 39.46% |
| ADSK240816C00200000 | 2024-04-29 1:07PM EDT | 2024-08-16 | 26.67 | 24.40 | 25.90 | 0.00 | - | 1 | 1 | 39.11% |
| ADSK240920C00200000 | 2024-04-23 11:40AM EDT | 2024-09-20 | 32.17 | 27.30 | 29.20 | 0.00 | - | 1 | 0 | 40.67% |
| ADSK250117C00200000 | 2024-05-03 10:55AM EDT | 2025-01-17 | 36.80 | 36.80 | 38.30 | +2.74 | +8.04% | 1 | 75 | 43.47% |
| ADSK250620C00200000 | 2024-05-03 10:55AM EDT | 2025-06-20 | 45.22 | 44.90 | 46.90 | -13.83 | -23.42% | 1 | 0 | 44.55% |
| ADSK260116C00200000 | 2024-04-29 10:59AM EDT | 2026-01-16 | 54.58 | 53.80 | 55.90 | 0.00 | - | 3 | 9 | 44.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00200000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 0.25 | 0.10 | 0.70 | -0.55 | -68.75% | 1 | 52 | 47.39% |
| ADSK240517P00200000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.74 | 0.60 | 0.80 | -0.86 | -53.75% | 14 | 90 | 33.47% |
| ADSK240524P00200000 | 2024-05-02 11:47AM EDT | 2024-05-24 | 2.95 | 1.10 | 2.60 | 0.00 | - | 3 | 42 | 41.33% |
| ADSK240531P00200000 | 2024-04-25 10:54AM EDT | 2024-05-31 | 3.76 | 2.10 | 3.20 | 0.00 | - | 1 | 32 | 39.04% |
| ADSK240621P00200000 | 2024-05-03 1:10PM EDT | 2024-06-21 | 4.30 | 4.10 | 4.40 | -1.20 | -21.82% | 52 | 571 | 34.19% |
| ADSK240719P00200000 | 2024-05-03 1:41PM EDT | 2024-07-19 | 5.50 | 5.50 | 5.70 | -1.60 | -22.54% | 6 | 73 | 31.18% |
| ADSK240816P00200000 | 2024-05-03 10:54AM EDT | 2024-08-16 | 7.20 | 6.80 | 7.10 | -1.50 | -17.24% | 1 | 162 | 30.23% |
| ADSK240920P00200000 | 2024-05-02 3:30PM EDT | 2024-09-20 | 10.90 | 9.00 | 9.40 | 0.00 | - | 2 | 60 | 31.08% |
| ADSK241018P00200000 | 2024-05-03 2:39PM EDT | 2024-10-18 | 10.30 | 10.20 | 10.70 | -1.80 | -14.88% | 1 | 28 | 30.85% |
| ADSK250117P00200000 | 2024-05-03 12:47PM EDT | 2025-01-17 | 14.90 | 14.60 | 15.70 | +0.50 | +3.47% | 13 | 705 | 32.41% |
| ADSK250620P00200000 | 2024-05-02 10:05AM EDT | 2025-06-20 | 21.30 | 19.30 | 20.70 | 0.00 | - | 2 | 53 | 31.58% |
| ADSK260116P00200000 | 2024-05-03 11:30AM EDT | 2026-01-16 | 24.25 | 23.70 | 25.20 | -0.25 | -1.02% | 15 | 217 | 30.03% |
© 2024 Yahoo. All rights reserved.