Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:250.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00250000 | 2024-06-18 9:52AM EDT | 2024-06-21 | 0.65 | 0.60 | 0.75 | +0.20 | +44.44% | 44 | 865 | 23.85% |
| ADSK240628C00250000 | 2024-06-18 9:34AM EDT | 2024-06-28 | 2.10 | 2.00 | 2.25 | +0.45 | +27.27% | 9 | 123 | 24.87% |
| ADSK240705C00250000 | 2024-06-18 9:38AM EDT | 2024-07-05 | 3.22 | 2.90 | 3.70 | +0.82 | +34.17% | 2 | 293 | 26.58% |
| ADSK240712C00250000 | 2024-06-17 2:17PM EDT | 2024-07-12 | 4.10 | 4.00 | 4.40 | 0.00 | - | 17 | 15 | 25.40% |
| ADSK240719C00250000 | 2024-06-18 9:52AM EDT | 2024-07-19 | 5.00 | 4.90 | 5.20 | +0.60 | +13.64% | 78 | 321 | 25.30% |
| ADSK240726C00250000 | 2024-06-18 9:52AM EDT | 2024-07-26 | 6.10 | 5.90 | 6.60 | +0.19 | +3.21% | 2 | 3 | 27.39% |
| ADSK240816C00250000 | 2024-06-18 9:43AM EDT | 2024-08-16 | 8.91 | 8.60 | 8.90 | +0.86 | +10.68% | 30 | 127 | 27.94% |
| ADSK240920C00250000 | 2024-06-17 3:59PM EDT | 2024-09-20 | 12.75 | 13.90 | 14.30 | 0.00 | - | 142 | 193 | 33.06% |
| ADSK241018C00250000 | 2024-06-14 11:28AM EDT | 2024-10-18 | 8.00 | 16.30 | 16.70 | 0.00 | - | 8 | 132 | 33.28% |
| ADSK250117C00250000 | 2024-06-18 9:47AM EDT | 2025-01-17 | 24.60 | 24.00 | 24.90 | +0.65 | +2.71% | 20 | 2,047 | 36.19% |
| ADSK250620C00250000 | 2024-06-17 9:48AM EDT | 2025-06-20 | 30.60 | 33.40 | 35.80 | 0.00 | - | 2 | 254 | 38.76% |
| ADSK260116C00250000 | 2024-06-06 2:39PM EDT | 2026-01-16 | 32.40 | 44.70 | 47.40 | 0.00 | - | 1 | 137 | 40.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00250000 | 2024-06-17 2:35PM EDT | 2024-06-21 | 8.40 | 6.20 | 8.60 | 0.00 | - | 16 | 91 | 56.30% |
| ADSK240719P00250000 | 2024-06-18 9:51AM EDT | 2024-07-19 | 10.40 | 10.30 | 10.70 | -1.90 | -15.45% | 34 | 31 | 27.39% |
| ADSK240816P00250000 | 2024-06-17 3:05PM EDT | 2024-08-16 | 14.40 | 12.90 | 13.30 | 0.00 | - | 5 | 22 | 26.66% |
| ADSK240920P00250000 | 2024-06-17 10:31AM EDT | 2024-09-20 | 21.30 | 17.00 | 17.50 | 0.00 | - | 4 | 250 | 29.65% |
| ADSK241018P00250000 | 2024-06-17 2:31PM EDT | 2024-10-18 | 19.30 | 18.30 | 18.80 | 0.00 | - | 1 | 182 | 28.35% |
| ADSK250117P00250000 | 2024-06-06 3:07PM EDT | 2025-01-17 | 39.10 | 23.50 | 24.00 | 0.00 | - | 1 | 951 | 28.44% |
| ADSK250620P00250000 | 2024-06-17 9:40AM EDT | 2025-06-20 | 33.00 | 29.20 | 30.40 | 0.00 | - | 2 | 59 | 28.22% |
| ADSK260116P00250000 | 2024-06-17 11:11AM EDT | 2026-01-16 | 38.65 | 34.70 | 36.30 | 0.00 | - | 2 | 34 | 27.34% |
© 2024 Yahoo. All rights reserved.