Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00230000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 272 | 9 | 31.93% |
| ADSK240517C00230000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 0.85 | 0.85 | 1.05 | -0.25 | -22.73% | 28 | 335 | 33.41% |
| ADSK240524C00230000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 1.95 | 0.65 | 2.25 | 0.00 | - | 1 | 11 | 35.72% |
| ADSK240531C00230000 | 2024-04-25 2:57PM EDT | 2024-05-31 | 4.01 | 1.20 | 3.70 | 0.00 | - | 4 | 5 | 38.48% |
| ADSK240607C00230000 | 2024-05-03 10:12AM EDT | 2024-06-07 | 4.17 | 3.80 | 4.50 | +1.03 | +32.80% | 1 | 4 | 37.84% |
| ADSK240621C00230000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 5.25 | 5.10 | 5.50 | +1.25 | +31.25% | 14 | 934 | 35.46% |
| ADSK240719C00230000 | 2024-05-02 2:26PM EDT | 2024-07-19 | 5.80 | 7.10 | 7.40 | 0.00 | - | 3 | 294 | 33.44% |
| ADSK240816C00230000 | 2024-05-03 12:26PM EDT | 2024-08-16 | 9.70 | 9.10 | 9.60 | +1.95 | +25.16% | 4 | 35 | 33.64% |
| ADSK240920C00230000 | 2024-05-03 3:37PM EDT | 2024-09-20 | 12.80 | 12.60 | 13.10 | +1.90 | +17.43% | 8 | 48 | 35.89% |
| ADSK241018C00230000 | 2024-05-03 11:55AM EDT | 2024-10-18 | 15.40 | 14.50 | 15.00 | +2.40 | +18.46% | 12 | 157 | 36.06% |
| ADSK250117C00230000 | 2024-05-01 10:13AM EDT | 2025-01-17 | 18.97 | 21.70 | 23.90 | 0.00 | - | 4 | 200 | 41.39% |
| ADSK250620C00230000 | 2024-05-01 12:20PM EDT | 2025-06-20 | 28.15 | 30.30 | 31.60 | 0.00 | - | 5 | 7 | 41.19% |
| ADSK260116C00230000 | 2024-05-02 3:15PM EDT | 2026-01-16 | 37.00 | 38.90 | 41.20 | 0.00 | - | 5 | 207 | 42.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00230000 | 2024-04-25 12:29PM EDT | 2024-05-10 | 15.45 | 11.70 | 18.80 | 0.00 | - | 14 | 7 | 84.74% |
| ADSK240517P00230000 | 2024-05-03 10:41AM EDT | 2024-05-17 | 15.49 | 14.80 | 16.20 | -2.41 | -13.46% | 3 | 68 | 36.79% |
| ADSK240524P00230000 | 2024-04-25 1:35PM EDT | 2024-05-24 | 16.20 | 13.70 | 17.70 | 0.00 | - | 17 | 21 | 39.82% |
| ADSK240531P00230000 | 2024-04-26 1:33PM EDT | 2024-05-31 | 15.60 | 13.70 | 20.30 | 0.00 | - | 1 | 30 | 47.24% |
| ADSK240621P00230000 | 2024-05-02 11:58AM EDT | 2024-06-21 | 21.80 | 18.30 | 18.90 | 0.00 | - | 2 | 447 | 30.34% |
| ADSK240719P00230000 | 2024-05-03 11:03AM EDT | 2024-07-19 | 20.25 | 17.30 | 23.20 | +1.80 | +9.76% | 1 | 103 | 36.13% |
| ADSK240816P00230000 | 2024-04-26 12:31PM EDT | 2024-08-16 | 19.95 | 19.40 | 22.70 | 0.00 | - | 3 | 104 | 29.74% |
| ADSK240920P00230000 | 2024-04-29 10:17AM EDT | 2024-09-20 | 22.60 | 23.20 | 23.90 | 0.00 | - | 1 | 190 | 28.11% |
| ADSK241018P00230000 | 2024-04-19 11:51AM EDT | 2024-10-18 | 26.70 | 24.40 | 25.10 | 0.00 | - | 2 | 48 | 27.80% |
| ADSK250117P00230000 | 2024-05-01 3:38PM EDT | 2025-01-17 | 29.40 | 28.90 | 29.70 | 0.00 | - | 7 | 1,156 | 28.88% |
| ADSK250620P00230000 | 2024-04-29 2:35PM EDT | 2025-06-20 | 33.95 | 33.10 | 34.50 | 0.00 | - | 1 | 112 | 28.15% |
| ADSK260116P00230000 | 2024-04-23 12:51PM EDT | 2026-01-16 | 36.98 | 37.40 | 41.00 | 0.00 | - | 1 | 571 | 28.73% |
© 2024 Yahoo. All rights reserved.