Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00280000 | 2024-04-02 9:41AM EDT | 2024-05-10 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADSK240517C00280000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.15 | -0.22 | -70.97% | 1 | 68 | 58.30% |
| ADSK240531C00280000 | 2024-04-11 1:48PM EDT | 2024-05-31 | 1.57 | 0.00 | 4.30 | 0.00 | - | - | 1 | 73.52% |
| ADSK240621C00280000 | 2024-04-23 2:25PM EDT | 2024-06-21 | 0.71 | 0.10 | 1.55 | 0.00 | - | 11 | 253 | 50.79% |
| ADSK240719C00280000 | 2024-04-29 11:35AM EDT | 2024-07-19 | 0.75 | 0.25 | 0.75 | 0.00 | - | 1 | 128 | 34.46% |
| ADSK240816C00280000 | 2024-04-23 11:12AM EDT | 2024-08-16 | 1.55 | 0.95 | 1.15 | 0.00 | - | 1 | 47 | 32.22% |
| ADSK240920C00280000 | 2024-04-29 12:56PM EDT | 2024-09-20 | 2.72 | 2.10 | 2.45 | 0.00 | - | 1 | 177 | 33.55% |
| ADSK241018C00280000 | 2024-04-26 3:59PM EDT | 2024-10-18 | 3.40 | 3.00 | 3.40 | -0.70 | -17.07% | 17 | 558 | 33.62% |
| ADSK250117C00280000 | 2024-05-01 2:29PM EDT | 2025-01-17 | 6.65 | 7.30 | 7.80 | 0.00 | - | 1 | 2,432 | 35.94% |
| ADSK250620C00280000 | 2024-05-03 12:59PM EDT | 2025-06-20 | 14.40 | 13.70 | 15.20 | +2.11 | +17.17% | 1 | 23 | 38.03% |
| ADSK260116C00280000 | 2024-05-01 2:26PM EDT | 2026-01-16 | 21.00 | 21.70 | 23.30 | 0.00 | - | 1 | 45 | 38.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00280000 | 2024-04-17 2:15PM EDT | 2024-06-21 | 59.70 | 60.70 | 69.00 | 0.00 | - | 130 | 0 | 66.93% |
| ADSK240719P00280000 | 2024-03-08 1:59PM EDT | 2024-07-19 | 31.80 | 37.00 | 38.90 | 0.00 | - | 9 | 20 | 0.00% |
| ADSK240816P00280000 | 2024-04-01 1:20PM EDT | 2024-08-16 | 28.50 | 64.80 | 70.50 | 0.00 | - | - | 0 | 50.40% |
| ADSK240920P00280000 | 2024-04-10 2:03PM EDT | 2024-09-20 | 43.52 | 60.80 | 69.00 | 0.00 | - | 1 | 0 | 39.35% |
| ADSK241018P00280000 | 2024-03-21 1:31PM EDT | 2024-10-18 | 27.30 | 61.10 | 66.50 | 0.00 | - | - | 1 | 27.86% |
| ADSK250117P00280000 | 2024-04-17 11:42AM EDT | 2025-01-17 | 69.44 | 64.90 | 70.20 | 0.00 | - | 1 | 137 | 31.42% |
| ADSK250620P00280000 | 2024-04-18 10:45AM EDT | 2025-06-20 | 75.82 | 67.10 | 70.20 | 0.00 | - | 1 | 4 | 24.88% |
| ADSK260116P00280000 | 2024-04-11 10:22AM EDT | 2026-01-16 | 58.80 | 69.50 | 74.80 | 0.00 | - | 13 | 21 | 25.64% |
© 2024 Yahoo. All rights reserved.