Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00220000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 1.70 | 1.55 | 1.80 | +0.77 | +82.80% | 335 | 44 | 30.96% |
| ADSK240517C00220000 | 2024-05-03 2:39PM EDT | 2024-05-17 | 3.10 | 3.00 | 3.30 | +1.25 | +67.57% | 17 | 2,992 | 31.57% |
| ADSK240524C00220000 | 2024-05-02 11:40AM EDT | 2024-05-24 | 3.80 | 1.40 | 5.70 | 0.00 | - | 1 | 69 | 37.82% |
| ADSK240531C00220000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 6.60 | 3.20 | 7.20 | +1.90 | +40.43% | 2 | 10 | 39.15% |
| ADSK240621C00220000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 8.95 | 8.80 | 9.10 | +1.85 | +26.06% | 11 | 296 | 35.69% |
| ADSK240719C00220000 | 2024-05-03 1:14PM EDT | 2024-07-19 | 11.40 | 11.00 | 11.40 | +2.40 | +26.67% | 1 | 144 | 34.32% |
| ADSK240816C00220000 | 2024-05-03 1:51PM EDT | 2024-08-16 | 13.80 | 13.30 | 13.70 | +2.40 | +21.05% | 5 | 62 | 34.39% |
| ADSK240920C00220000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 17.10 | 16.90 | 17.30 | +2.50 | +17.12% | 70 | 46 | 36.55% |
| ADSK241018C00220000 | 2024-05-03 3:43PM EDT | 2024-10-18 | 19.20 | 18.80 | 19.60 | +0.60 | +3.23% | 2 | 16 | 37.31% |
| ADSK250117C00220000 | 2024-05-01 9:31AM EDT | 2025-01-17 | 24.54 | 26.20 | 28.90 | 0.00 | - | 6 | 210 | 42.96% |
| ADSK250620C00220000 | 2024-05-02 1:50PM EDT | 2025-06-20 | 32.20 | 34.30 | 36.20 | 0.00 | - | 1 | 1 | 42.10% |
| ADSK260116C00220000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 45.20 | 43.20 | 48.40 | 0.00 | - | 2 | 5 | 45.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00220000 | 2024-04-30 10:58AM EDT | 2024-05-10 | 5.90 | 6.00 | 6.50 | -0.10 | -1.67% | 2 | 31 | 29.91% |
| ADSK240517P00220000 | 2024-05-02 1:13PM EDT | 2024-05-17 | 11.45 | 7.30 | 7.70 | 0.00 | - | 3 | 250 | 28.98% |
| ADSK240524P00220000 | 2024-05-01 2:41PM EDT | 2024-05-24 | 12.35 | 5.00 | 9.60 | 0.00 | - | 5 | 59 | 33.30% |
| ADSK240531P00220000 | 2024-05-02 12:02PM EDT | 2024-05-31 | 13.20 | 6.90 | 13.10 | 0.00 | - | 1 | 5 | 43.79% |
| ADSK240621P00220000 | 2024-05-03 11:18AM EDT | 2024-06-21 | 12.25 | 12.00 | 12.40 | -0.65 | -5.04% | 5 | 584 | 30.86% |
| ADSK240719P00220000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 13.90 | 13.50 | 13.90 | -2.30 | -14.20% | 12 | 297 | 28.45% |
| ADSK240816P00220000 | 2024-05-02 1:47PM EDT | 2024-08-16 | 18.10 | 15.00 | 15.30 | 0.00 | - | 5 | 151 | 27.42% |
| ADSK240920P00220000 | 2024-05-03 2:51PM EDT | 2024-09-20 | 17.60 | 17.50 | 18.00 | -2.70 | -13.30% | 3 | 47 | 28.83% |
| ADSK241018P00220000 | 2024-05-01 11:52AM EDT | 2024-10-18 | 21.80 | 18.80 | 19.20 | 0.00 | - | 1 | 82 | 28.39% |
| ADSK250117P00220000 | 2024-05-01 2:16PM EDT | 2025-01-17 | 25.40 | 23.50 | 24.40 | 0.00 | - | 5 | 598 | 30.06% |
| ADSK250620P00220000 | 2024-05-03 3:09PM EDT | 2025-06-20 | 28.50 | 27.60 | 29.40 | -2.10 | -6.86% | 2 | 32 | 29.30% |
| ADSK260116P00220000 | 2024-04-29 11:52AM EDT | 2026-01-16 | 33.00 | 32.40 | 36.50 | 0.00 | - | 1 | 115 | 30.23% |
© 2024 Yahoo. All rights reserved.