Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00250000 | 2024-05-02 11:19AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 28 | 54.30% |
| ADSK240517C00250000 | 2024-05-01 9:52AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.30 | 0.00 | - | 8 | 171 | 43.21% |
| ADSK240524C00250000 | 2024-04-25 2:01PM EDT | 2024-05-24 | 0.93 | 0.05 | 4.50 | 0.00 | - | 2 | 8 | 57.72% |
| ADSK240531C00250000 | 2024-04-22 3:39PM EDT | 2024-05-31 | 0.45 | 0.30 | 1.00 | -1.05 | -70.00% | 1 | 2 | 39.58% |
| ADSK240621C00250000 | 2024-05-03 1:37PM EDT | 2024-06-21 | 1.66 | 1.45 | 1.75 | +0.51 | +44.35% | 42 | 331 | 34.85% |
| ADSK240719C00250000 | 2024-05-01 11:35AM EDT | 2024-07-19 | 2.10 | 2.55 | 2.85 | 0.00 | - | 1 | 127 | 32.48% |
| ADSK240816C00250000 | 2024-05-03 10:04AM EDT | 2024-08-16 | 3.90 | 3.90 | 4.20 | +0.70 | +21.88% | 1 | 34 | 32.04% |
| ADSK240920C00250000 | 2024-04-30 10:46AM EDT | 2024-09-20 | 7.80 | 6.50 | 6.90 | 0.00 | - | 1 | 79 | 34.19% |
| ADSK241018C00250000 | 2024-05-02 11:01AM EDT | 2024-10-18 | 7.30 | 8.00 | 8.60 | 0.00 | - | 2 | 26 | 34.62% |
| ADSK250117C00250000 | 2024-05-03 11:37AM EDT | 2025-01-17 | 14.80 | 14.50 | 15.40 | +2.23 | +17.74% | 20 | 849 | 38.10% |
| ADSK250620C00250000 | 2024-04-16 12:37PM EDT | 2025-06-20 | 32.81 | 22.10 | 23.60 | 0.00 | - | 16 | 20 | 39.39% |
| ADSK260116C00250000 | 2024-04-29 10:49AM EDT | 2026-01-16 | 33.20 | 30.90 | 33.00 | 0.00 | - | 2 | 134 | 40.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00250000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 37.30 | 30.70 | 39.00 | 0.00 | - | 2 | 0 | 124.00% |
| ADSK240517P00250000 | 2024-05-01 3:33PM EDT | 2024-05-17 | 33.40 | 30.70 | 39.00 | 0.00 | - | 76 | 5 | 87.67% |
| ADSK240524P00250000 | 2024-04-17 9:43AM EDT | 2024-05-24 | 36.96 | 30.80 | 38.90 | 0.00 | - | 1 | 0 | 70.92% |
| ADSK240531P00250000 | 2024-04-17 3:57PM EDT | 2024-05-31 | 35.90 | 30.80 | 39.00 | 0.00 | - | 2 | 1 | 62.00% |
| ADSK240621P00250000 | 2024-05-01 10:05AM EDT | 2024-06-21 | 40.74 | 31.40 | 39.40 | 0.00 | - | 1 | 348 | 48.58% |
| ADSK240719P00250000 | 2024-05-01 11:05AM EDT | 2024-07-19 | 39.93 | 35.20 | 36.60 | 0.00 | - | 7 | 132 | 28.02% |
| ADSK240816P00250000 | 2024-04-25 10:05AM EDT | 2024-08-16 | 36.65 | 35.80 | 37.50 | 0.00 | - | 1 | 20 | 27.30% |
| ADSK240920P00250000 | 2024-04-12 12:56PM EDT | 2024-09-20 | 25.80 | 37.20 | 38.50 | 0.00 | - | 1 | 249 | 26.44% |
| ADSK241018P00250000 | 2024-04-15 3:19PM EDT | 2024-10-18 | 30.41 | 37.80 | 39.20 | 0.00 | - | 2 | 182 | 25.79% |
| ADSK250117P00250000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 45.40 | 41.30 | 42.70 | 0.00 | - | 1 | 976 | 26.78% |
| ADSK250620P00250000 | 2024-04-30 10:35AM EDT | 2025-06-20 | 45.11 | 44.60 | 47.60 | 0.00 | - | 1 | 48 | 27.18% |
| ADSK260116P00250000 | 2024-03-14 12:07PM EDT | 2026-01-16 | 33.33 | 39.80 | 42.00 | 0.00 | - | 11 | 25 | 16.55% |
© 2024 Yahoo. All rights reserved.