Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:270.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00270000 | 2024-06-17 3:55PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.15 | 0.00 | - | 78 | 568 | 49.61% |
| ADSK240628C00270000 | 2024-06-07 3:45PM EDT | 2024-06-28 | 0.15 | 0.10 | 1.50 | 0.00 | - | 1 | 0 | 50.73% |
| ADSK240719C00270000 | 2024-06-17 3:54PM EDT | 2024-07-19 | 1.00 | 1.10 | 1.35 | 0.00 | - | 29 | 159 | 28.81% |
| ADSK240816C00270000 | 2024-06-18 9:35AM EDT | 2024-08-16 | 3.00 | 3.00 | 3.30 | +0.10 | +3.45% | 1 | 65 | 28.66% |
| ADSK240920C00270000 | 2024-06-17 3:59PM EDT | 2024-09-20 | 6.40 | 7.10 | 7.60 | 0.00 | - | 27 | 181 | 33.30% |
| ADSK241018C00270000 | 2024-06-17 3:42PM EDT | 2024-10-18 | 8.38 | 8.70 | 9.40 | 0.00 | - | 1 | 110 | 32.79% |
| ADSK250117C00270000 | 2024-06-18 9:38AM EDT | 2025-01-17 | 16.25 | 16.20 | 16.70 | +0.75 | +4.84% | 20 | 2,068 | 35.14% |
| ADSK250620C00270000 | 2024-06-17 2:46PM EDT | 2025-06-20 | 25.62 | 26.00 | 27.20 | 0.00 | - | 10 | 91 | 37.63% |
| ADSK260116C00270000 | 2024-06-17 3:01PM EDT | 2026-01-16 | 36.42 | 34.00 | 38.60 | 0.00 | - | 10 | 153 | 39.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00270000 | 2024-05-08 3:23PM EDT | 2024-06-21 | 56.90 | 49.80 | 58.20 | 0.00 | - | 8 | 0 | 375.63% |
| ADSK240719P00270000 | 2024-04-01 12:35PM EDT | 2024-07-19 | 21.20 | 55.50 | 60.30 | 0.00 | - | 6 | 0 | 146.31% |
| ADSK240816P00270000 | 2024-04-02 12:20PM EDT | 2024-08-16 | 26.70 | 56.20 | 63.90 | 0.00 | - | 2 | 1 | 112.29% |
| ADSK240920P00270000 | 2024-04-17 10:09AM EDT | 2024-09-20 | 60.35 | 46.50 | 50.20 | 0.00 | - | 3 | 63 | 65.69% |
| ADSK241018P00270000 | 2024-04-17 10:03AM EDT | 2024-10-18 | 58.63 | 49.50 | 51.20 | 0.00 | - | 2 | 4 | 61.29% |
| ADSK250117P00270000 | 2024-04-12 11:30AM EDT | 2025-01-17 | 42.70 | 54.50 | 57.30 | 0.00 | - | 2 | 197 | 53.91% |
| ADSK250620P00270000 | 2024-03-15 10:37AM EDT | 2025-06-20 | 38.00 | 46.50 | 48.80 | 0.00 | - | 2 | 16 | 33.86% |
| ADSK260116P00270000 | 2024-03-12 3:42PM EDT | 2026-01-16 | 40.20 | 49.00 | 50.40 | 0.00 | - | 3 | 47 | 28.33% |
© 2024 Yahoo. All rights reserved.