Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240816C00170000 | 2024-05-31 10:19AM EDT | 170.00 | 32.30 | 73.60 | 77.40 | 0.00 | - | 1 | 1 | 71.20% |
| ADSK240816C00175000 | 2024-06-20 12:28PM EDT | 175.00 | 69.38 | 68.20 | 73.30 | 0.00 | - | 3 | 4 | 68.49% |
| ADSK240816C00180000 | 2024-05-29 12:20PM EDT | 180.00 | 34.05 | 63.70 | 67.00 | 0.00 | - | - | 1 | 61.05% |
| ADSK240816C00185000 | 2024-06-21 3:50PM EDT | 185.00 | 59.10 | 58.70 | 62.30 | 0.00 | - | 1 | 13 | 57.75% |
| ADSK240816C00190000 | 2024-06-13 11:18AM EDT | 190.00 | 35.72 | 54.10 | 56.00 | 0.00 | - | 1 | 3 | 50.34% |
| ADSK240816C00195000 | 2024-06-12 11:21AM EDT | 195.00 | 31.10 | 49.40 | 52.40 | 0.00 | - | 1 | 8 | 51.58% |
| ADSK240816C00200000 | 2024-06-21 12:56PM EDT | 200.00 | 42.73 | 44.30 | 47.40 | 0.00 | - | 1 | 35 | 54.84% |
| ADSK240816C00210000 | 2024-06-17 3:33PM EDT | 210.00 | 35.30 | 35.20 | 37.00 | 0.00 | - | 7 | 98 | 43.70% |
| ADSK240816C00220000 | 2024-06-26 10:15AM EDT | 220.00 | 26.75 | 26.40 | 27.10 | +3.09 | +13.06% | 1 | 164 | 34.86% |
| ADSK240816C00230000 | 2024-06-25 3:59PM EDT | 230.00 | 18.61 | 18.20 | 18.90 | +2.14 | +12.99% | 6 | 238 | 31.12% |
| ADSK240816C00240000 | 2024-06-26 1:21PM EDT | 240.00 | 11.98 | 11.60 | 12.00 | +1.98 | +19.80% | 11 | 189 | 28.39% |
| ADSK240816C00250000 | 2024-06-26 2:00PM EDT | 250.00 | 6.70 | 6.60 | 6.90 | +1.20 | +21.82% | 26 | 1,707 | 26.77% |
| ADSK240816C00260000 | 2024-06-26 1:15PM EDT | 260.00 | 4.00 | 3.40 | 3.70 | +1.05 | +35.59% | 6 | 263 | 26.20% |
| ADSK240816C00270000 | 2024-06-26 1:59PM EDT | 270.00 | 1.80 | 1.70 | 1.90 | -0.05 | -2.70% | 6 | 101 | 26.25% |
| ADSK240816C00280000 | 2024-06-26 1:17PM EDT | 280.00 | 1.05 | 0.90 | 1.05 | -0.80 | -43.24% | 40 | 67 | 27.25% |
| ADSK240816C00290000 | 2024-05-31 12:39PM EDT | 290.00 | 0.25 | 0.55 | 0.70 | 0.00 | - | 5 | 106 | 29.35% |
| ADSK240816C00300000 | 2024-06-11 2:37PM EDT | 300.00 | 0.82 | 0.15 | 0.95 | 0.00 | - | 1 | 85 | 35.84% |
| ADSK240816C00310000 | 2024-06-13 11:01AM EDT | 310.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 2 | 55 | 38.18% |
| ADSK240816C00320000 | 2024-06-26 2:39PM EDT | 320.00 | 0.05 | 0.10 | 0.50 | -0.58 | -92.06% | 1 | 16 | 39.04% |
| ADSK240816C00330000 | 2024-03-01 1:03PM EDT | 330.00 | 3.30 | 2.30 | 2.60 | 0.00 | - | 2 | 2 | 58.96% |
| ADSK240816C00340000 | 2024-06-18 3:44PM EDT | 340.00 | 0.35 | 0.05 | 4.00 | 0.00 | - | 1 | 1 | 60.24% |
| ADSK240816C00350000 | 2024-06-13 3:22PM EDT | 350.00 | 0.16 | 0.05 | 0.60 | 0.00 | - | 7 | 15 | 50.54% |
| ADSK240816C00360000 | 2024-06-21 9:30AM EDT | 360.00 | 0.26 | 0.05 | 4.80 | 0.00 | - | 9 | 9 | 70.46% |
| ADSK240816C00370000 | 2024-03-12 10:48AM EDT | 370.00 | 1.10 | 0.05 | 0.95 | 0.00 | - | 1 | 6 | 55.05% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240816P00115000 | 2024-06-13 12:53PM EDT | 115.00 | 0.48 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 91.31% |
| ADSK240816P00120000 | 2024-06-11 11:05AM EDT | 120.00 | 0.12 | 0.05 | 0.60 | 0.00 | - | - | 1 | 87.50% |
| ADSK240816P00145000 | 2024-05-28 11:54AM EDT | 145.00 | 0.60 | 0.05 | 5.10 | 0.00 | - | 1 | 2 | 98.46% |
| ADSK240816P00150000 | 2024-06-17 9:30AM EDT | 150.00 | 0.10 | 0.05 | 1.15 | 0.00 | - | 1 | 4 | 68.75% |
| ADSK240816P00155000 | 2024-05-30 3:07PM EDT | 155.00 | 1.03 | 0.05 | 5.10 | 0.00 | - | 2 | 5 | 87.98% |
| ADSK240816P00160000 | 2024-04-18 9:52AM EDT | 160.00 | 2.40 | 0.40 | 1.60 | 0.00 | - | - | 1 | 66.87% |
| ADSK240816P00165000 | 2024-06-10 11:44AM EDT | 165.00 | 0.80 | 0.05 | 5.10 | 0.00 | - | 3 | 20 | 78.06% |
| ADSK240816P00170000 | 2024-06-17 3:45PM EDT | 170.00 | 0.39 | 0.10 | 5.10 | 0.00 | - | 10 | 18 | 73.49% |
| ADSK240816P00175000 | 2024-06-18 9:30AM EDT | 175.00 | 0.49 | 0.10 | 0.25 | 0.00 | - | 2 | 43 | 42.68% |
| ADSK240816P00180000 | 2024-06-26 10:18AM EDT | 180.00 | 0.21 | 0.10 | 0.25 | -0.13 | -38.24% | 2 | 91 | 39.45% |
| ADSK240816P00185000 | 2024-06-18 10:27AM EDT | 185.00 | 0.42 | 0.10 | 0.30 | 0.00 | - | 10 | 95 | 37.40% |
| ADSK240816P00190000 | 2024-06-25 11:12AM EDT | 190.00 | 0.28 | 0.05 | 0.35 | -0.22 | -44.00% | 2 | 156 | 35.18% |
| ADSK240816P00195000 | 2024-06-25 1:14PM EDT | 195.00 | 0.42 | 0.05 | 0.45 | -0.33 | -44.00% | 12 | 62 | 33.52% |
| ADSK240816P00200000 | 2024-06-26 2:12PM EDT | 200.00 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 6 | 246 | 30.93% |
| ADSK240816P00210000 | 2024-06-26 12:18PM EDT | 210.00 | 0.75 | 0.75 | 0.95 | -0.35 | -31.82% | 3 | 310 | 28.41% |
| ADSK240816P00220000 | 2024-06-26 12:18PM EDT | 220.00 | 1.50 | 1.55 | 1.75 | -0.50 | -25.00% | 11 | 377 | 25.68% |
| ADSK240816P00230000 | 2024-06-26 2:30PM EDT | 230.00 | 3.50 | 3.30 | 3.60 | -0.50 | -12.50% | 5 | 242 | 24.27% |
| ADSK240816P00240000 | 2024-06-26 12:50PM EDT | 240.00 | 6.12 | 6.50 | 6.80 | -1.78 | -22.53% | 8 | 288 | 22.82% |
| ADSK240816P00250000 | 2024-06-26 2:28PM EDT | 250.00 | 11.80 | 11.40 | 11.80 | -1.10 | -8.53% | 11 | 74 | 21.38% |
| ADSK240816P00260000 | 2024-06-21 9:51AM EDT | 260.00 | 21.00 | 15.90 | 18.90 | 0.00 | - | 1 | 7 | 20.53% |
| ADSK240816P00270000 | 2024-04-02 12:20PM EDT | 270.00 | 26.70 | 56.20 | 63.90 | 0.00 | - | 2 | 1 | 118.57% |
| ADSK240816P00280000 | 2024-04-01 1:20PM EDT | 280.00 | 28.50 | 64.80 | 70.50 | 0.00 | - | - | 0 | 120.47% |
| ADSK240816P00400000 | 2024-06-11 2:53PM EDT | 400.00 | 188.02 | 156.10 | 157.90 | 0.00 | - | - | 0 | 55.66% |
© 2024 Yahoo. All rights reserved.