Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00240000 | 2024-04-25 12:31PM EDT | 2024-05-10 | 0.38 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 42.19% |
| ADSK240517C00240000 | 2024-05-01 1:59PM EDT | 2024-05-17 | 0.25 | 0.05 | 0.45 | -0.01 | -3.85% | 1 | 1,782 | 37.92% |
| ADSK240524C00240000 | 2024-05-01 11:48AM EDT | 2024-05-24 | 0.60 | 0.30 | 1.60 | 0.00 | - | 4 | 3 | 42.85% |
| ADSK240531C00240000 | 2024-05-02 10:48AM EDT | 2024-05-31 | 1.01 | 0.85 | 2.10 | 0.00 | - | 4 | 7 | 40.36% |
| ADSK240621C00240000 | 2024-05-03 2:26PM EDT | 2024-06-21 | 3.20 | 2.80 | 3.10 | +0.90 | +39.13% | 22 | 938 | 34.94% |
| ADSK240719C00240000 | 2024-05-03 1:12PM EDT | 2024-07-19 | 4.60 | 4.30 | 4.70 | +1.00 | +27.78% | 7 | 138 | 33.06% |
| ADSK240816C00240000 | 2024-05-02 3:21PM EDT | 2024-08-16 | 5.10 | 5.80 | 6.60 | 0.00 | - | 4 | 50 | 33.18% |
| ADSK240920C00240000 | 2024-05-03 1:30PM EDT | 2024-09-20 | 9.50 | 9.20 | 9.60 | +1.60 | +20.25% | 4 | 42 | 34.99% |
| ADSK241018C00240000 | 2024-05-02 10:11AM EDT | 2024-10-18 | 9.40 | 10.90 | 12.20 | 0.00 | - | 1 | 247 | 36.69% |
| ADSK250117C00240000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 19.90 | 17.90 | 18.90 | 0.00 | - | 4 | 812 | 39.07% |
| ADSK250620C00240000 | 2024-05-03 3:03PM EDT | 2025-06-20 | 27.10 | 26.10 | 27.60 | -1.40 | -4.91% | 3 | 36 | 40.51% |
| ADSK260116C00240000 | 2024-03-18 12:54PM EDT | 2026-01-16 | 65.24 | 36.80 | 38.70 | 0.00 | - | 1 | 12 | 42.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00240000 | 2024-05-02 12:21PM EDT | 2024-05-10 | 29.44 | 20.80 | 28.90 | 0.00 | - | 2 | 2 | 110.72% |
| ADSK240517P00240000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 25.07 | 22.00 | 29.00 | -4.50 | -15.22% | 5 | 47 | 76.00% |
| ADSK240524P00240000 | 2024-04-26 10:19AM EDT | 2024-05-24 | 21.94 | 21.00 | 29.10 | 0.00 | - | 2 | 9 | 61.90% |
| ADSK240531P00240000 | 2024-04-18 10:11AM EDT | 2024-05-31 | 33.60 | 23.30 | 29.60 | 0.00 | - | 1 | 2 | 55.95% |
| ADSK240621P00240000 | 2024-05-02 10:38AM EDT | 2024-06-21 | 30.83 | 23.80 | 28.00 | 0.00 | - | 1 | 400 | 35.35% |
| ADSK240719P00240000 | 2024-05-01 11:05AM EDT | 2024-07-19 | 31.23 | 26.70 | 28.20 | 0.00 | - | 6 | 70 | 28.78% |
| ADSK240816P00240000 | 2024-04-25 12:27PM EDT | 2024-08-16 | 28.55 | 24.80 | 30.00 | 0.00 | - | 1 | 30 | 29.58% |
| ADSK240920P00240000 | 2024-05-01 2:32PM EDT | 2024-09-20 | 33.30 | 29.20 | 30.70 | 0.00 | - | 1 | 171 | 27.16% |
| ADSK241018P00240000 | 2024-04-12 3:28PM EDT | 2024-10-18 | 21.50 | 28.40 | 31.60 | 0.00 | - | 52 | 69 | 26.58% |
| ADSK250117P00240000 | 2024-04-25 12:48PM EDT | 2025-01-17 | 35.26 | 34.70 | 38.60 | 0.00 | - | 5 | 811 | 31.84% |
| ADSK250620P00240000 | 2024-04-03 3:15PM EDT | 2025-06-20 | 27.00 | 38.30 | 40.90 | 0.00 | - | 2 | 5 | 27.81% |
| ADSK260116P00240000 | 2024-04-17 12:09PM EDT | 2026-01-16 | 45.59 | 43.10 | 44.90 | 0.00 | - | 1 | 113 | 26.27% |
© 2024 Yahoo. All rights reserved.