Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00210000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 3.70 | 6.60 | 7.20 | 0.00 | - | 3 | 99 | 34.84% |
| ADSK240517C00210000 | 2024-05-01 1:15PM EDT | 2024-05-17 | 5.60 | 8.10 | 8.60 | 0.00 | - | 13 | 627 | 33.89% |
| ADSK240524C00210000 | 2024-05-02 11:43AM EDT | 2024-05-24 | 8.10 | 6.30 | 10.90 | 0.00 | - | 2 | 40 | 39.53% |
| ADSK240531C00210000 | 2024-05-02 12:55PM EDT | 2024-05-31 | 8.70 | 9.50 | 13.40 | 0.00 | - | 11 | 11 | 45.17% |
| ADSK240621C00210000 | 2024-05-03 12:00PM EDT | 2024-06-21 | 14.70 | 14.00 | 14.40 | +3.20 | +27.83% | 8 | 367 | 37.42% |
| ADSK240719C00210000 | 2024-05-03 12:00PM EDT | 2024-07-19 | 17.00 | 16.30 | 19.20 | +3.20 | +23.19% | 3 | 70 | 42.36% |
| ADSK240816C00210000 | 2024-04-22 3:59PM EDT | 2024-08-16 | 21.30 | 18.50 | 20.00 | 0.00 | - | 3 | 16 | 38.05% |
| ADSK240920C00210000 | 2024-04-26 12:52PM EDT | 2024-09-20 | 25.40 | 22.10 | 22.90 | 0.00 | - | 3 | 12 | 38.54% |
| ADSK241018C00210000 | 2024-04-29 10:17AM EDT | 2024-10-18 | 26.61 | 24.10 | 27.70 | 0.00 | - | 1 | 15 | 43.63% |
| ADSK250117C00210000 | 2024-04-24 2:35PM EDT | 2025-01-17 | 32.40 | 31.40 | 32.30 | 0.00 | - | 1 | 92 | 41.68% |
| ADSK250620C00210000 | 2024-01-24 11:51AM EDT | 2025-06-20 | 73.50 | 75.10 | 79.10 | 0.00 | - | - | 1 | 85.39% |
| ADSK260116C00210000 | 2024-05-02 12:22PM EDT | 2026-01-16 | 46.50 | 47.90 | 50.50 | 0.00 | - | 1 | 4 | 43.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00210000 | 2024-05-03 3:31PM EDT | 2024-05-10 | 1.31 | 1.30 | 1.45 | -2.39 | -64.59% | 76 | 156 | 29.30% |
| ADSK240517P00210000 | 2024-05-03 12:19PM EDT | 2024-05-17 | 2.55 | 2.50 | 2.70 | -2.35 | -47.96% | 2 | 217 | 29.27% |
| ADSK240524P00210000 | 2024-05-02 3:52PM EDT | 2024-05-24 | 7.00 | 2.90 | 4.90 | 0.00 | - | 5 | 25 | 35.40% |
| ADSK240531P00210000 | 2024-05-02 12:18PM EDT | 2024-05-31 | 8.00 | 2.80 | 6.30 | 0.00 | - | 3 | 17 | 36.84% |
| ADSK240607P00210000 | 2024-04-29 12:24PM EDT | 2024-06-07 | 6.50 | 6.30 | 6.80 | 0.00 | - | 1 | 2 | 34.91% |
| ADSK240621P00210000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 7.30 | 7.30 | 7.60 | -2.20 | -23.16% | 11 | 537 | 32.14% |
| ADSK240719P00210000 | 2024-05-03 2:39PM EDT | 2024-07-19 | 8.80 | 8.80 | 9.20 | -2.45 | -21.78% | 11 | 184 | 29.83% |
| ADSK240816P00210000 | 2024-05-03 1:21PM EDT | 2024-08-16 | 10.60 | 10.30 | 10.60 | -1.90 | -15.20% | 15 | 132 | 28.68% |
| ADSK240920P00210000 | 2024-05-03 1:19PM EDT | 2024-09-20 | 13.10 | 12.80 | 13.20 | -2.10 | -13.82% | 8 | 62 | 29.86% |
| ADSK241018P00210000 | 2024-05-03 2:15PM EDT | 2024-10-18 | 14.00 | 13.10 | 14.50 | -2.60 | -15.66% | 1 | 33 | 29.55% |
| ADSK250117P00210000 | 2024-04-26 12:14PM EDT | 2025-01-17 | 18.30 | 18.70 | 19.70 | 0.00 | - | 5 | 816 | 31.17% |
| ADSK250620P00210000 | 2024-05-02 3:33PM EDT | 2025-06-20 | 23.40 | 23.40 | 25.20 | -2.60 | -10.00% | 5 | 466 | 30.88% |
| ADSK260116P00210000 | 2024-05-03 11:30AM EDT | 2026-01-16 | 28.41 | 27.80 | 29.30 | +1.41 | +5.22% | 15 | 178 | 28.91% |
© 2024 Yahoo. All rights reserved.