Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00260000 | 2024-04-22 11:04AM EDT | 2024-05-10 | 0.10 | 0.00 | 2.60 | 0.00 | - | 3 | 5 | 100.15% |
| ADSK240517C00260000 | 2024-04-29 3:06PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 139 | 54.88% |
| ADSK240524C00260000 | 2024-04-10 2:20PM EDT | 2024-05-24 | 3.10 | 0.00 | 2.00 | 0.00 | - | 1 | 67 | 54.25% |
| ADSK240621C00260000 | 2024-05-02 11:41AM EDT | 2024-06-21 | 0.70 | 0.75 | 0.95 | 0.00 | - | 1 | 521 | 35.08% |
| ADSK240719C00260000 | 2024-04-29 12:37PM EDT | 2024-07-19 | 2.04 | 1.45 | 1.70 | 0.00 | - | 3 | 170 | 32.40% |
| ADSK240816C00260000 | 2024-04-30 3:54PM EDT | 2024-08-16 | 2.70 | 2.35 | 2.70 | 0.00 | - | 9 | 53 | 31.75% |
| ADSK240920C00260000 | 2024-04-25 9:31AM EDT | 2024-09-20 | 5.55 | 3.70 | 5.20 | 0.00 | - | 1 | 65 | 34.51% |
| ADSK241018C00260000 | 2024-05-02 1:38PM EDT | 2024-10-18 | 5.00 | 5.80 | 6.30 | 0.00 | - | 5 | 208 | 33.99% |
| ADSK250117C00260000 | 2024-05-03 1:10PM EDT | 2025-01-17 | 11.70 | 11.70 | 12.40 | +1.40 | +13.59% | 1 | 846 | 37.27% |
| ADSK250620C00260000 | 2024-04-26 9:39AM EDT | 2025-06-20 | 21.19 | 19.20 | 20.50 | 0.00 | - | 1 | 9 | 38.93% |
| ADSK260116C00260000 | 2024-04-17 12:33PM EDT | 2026-01-16 | 30.80 | 27.60 | 29.70 | 0.00 | - | 6 | 25 | 40.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00260000 | 2024-04-17 2:47PM EDT | 2024-05-17 | 45.50 | 40.70 | 49.00 | 0.00 | - | 220 | 0 | 100.75% |
| ADSK240621P00260000 | 2024-04-29 12:35PM EDT | 2024-06-21 | 43.30 | 40.80 | 48.90 | 0.00 | - | 1 | 87 | 53.39% |
| ADSK240719P00260000 | 2024-04-11 12:30PM EDT | 2024-07-19 | 25.44 | 44.30 | 48.40 | 0.00 | - | 1 | 135 | 40.71% |
| ADSK240816P00260000 | 2024-04-08 3:16PM EDT | 2024-08-16 | 22.80 | 42.50 | 47.70 | 0.00 | - | 6 | 57 | 32.47% |
| ADSK240920P00260000 | 2024-04-26 3:09PM EDT | 2024-09-20 | 43.70 | 45.40 | 47.20 | 0.00 | - | 28 | 233 | 26.52% |
| ADSK241018P00260000 | 2024-04-17 11:47AM EDT | 2024-10-18 | 50.26 | 45.80 | 47.70 | 0.00 | - | 1 | 34 | 25.68% |
| ADSK250117P00260000 | 2024-04-18 2:25PM EDT | 2025-01-17 | 50.47 | 48.60 | 52.50 | -5.18 | -9.31% | 4 | 371 | 29.80% |
| ADSK250620P00260000 | 2024-04-26 12:49PM EDT | 2025-06-20 | 50.85 | 50.30 | 54.70 | 0.00 | - | 1 | 1 | 26.46% |
| ADSK260116P00260000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 57.47 | 55.10 | 57.40 | -2.77 | -4.60% | 4 | 129 | 24.26% |
© 2024 Yahoo. All rights reserved.