Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00180000 | 2024-05-20 12:59PM EDT | 2024-06-21 | 42.70 | 41.30 | 46.20 | 0.00 | - | 7 | 14 | 69.10% |
| ADSK240719C00180000 | 2024-04-17 10:29AM EDT | 2024-07-19 | 37.05 | 43.50 | 44.60 | 0.00 | - | 1 | 4 | 51.97% |
| ADSK240920C00180000 | 2024-05-17 2:49PM EDT | 2024-09-20 | 46.80 | 43.60 | 48.00 | 0.00 | - | 3 | 5 | 48.44% |
| ADSK241018C00180000 | 2024-05-16 10:01AM EDT | 2024-10-18 | 48.30 | 45.40 | 48.90 | 0.00 | - | - | 1 | 46.00% |
| ADSK250117C00180000 | 2024-05-21 9:42AM EDT | 2025-01-17 | 53.40 | 49.70 | 54.40 | -0.70 | -1.29% | 2 | 17 | 46.67% |
| ADSK260116C00180000 | 2024-04-18 9:56AM EDT | 2026-01-16 | 62.00 | 69.20 | 73.70 | 0.00 | - | - | 1 | 50.66% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524P00180000 | 2024-05-21 9:43AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 80 | 105 | 81.25% |
| ADSK240531P00180000 | 2024-05-21 12:32PM EDT | 2024-05-31 | 0.15 | 0.00 | 4.00 | -0.65 | -81.25% | 1 | 2 | 98.78% |
| ADSK240607P00180000 | 2024-05-20 9:40AM EDT | 2024-06-07 | 0.50 | 0.10 | 1.50 | 0.00 | - | 1 | 4 | 60.89% |
| ADSK240621P00180000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.77 | 0.75 | 0.85 | +0.08 | +11.59% | 3 | 1,239 | 46.31% |
| ADSK240719P00180000 | 2024-05-20 2:16PM EDT | 2024-07-19 | 1.20 | 1.15 | 1.45 | 0.00 | - | 20 | 160 | 38.64% |
| ADSK240816P00180000 | 2024-05-15 3:26PM EDT | 2024-08-16 | 2.00 | 1.90 | 2.05 | 0.00 | - | 2 | 43 | 35.18% |
| ADSK240920P00180000 | 2024-05-14 10:55AM EDT | 2024-09-20 | 3.90 | 3.20 | 3.40 | 0.00 | - | 84 | 108 | 35.01% |
| ADSK241018P00180000 | 2024-05-20 11:11AM EDT | 2024-10-18 | 3.80 | 3.80 | 4.10 | 0.00 | - | 1 | 89 | 33.78% |
| ADSK250117P00180000 | 2024-05-20 3:07PM EDT | 2025-01-17 | 6.80 | 6.70 | 7.40 | 0.00 | - | 6 | 328 | 33.91% |
| ADSK250620P00180000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 12.60 | 9.20 | 12.10 | 0.00 | - | 5 | 46 | 33.61% |
| ADSK260116P00180000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 16.60 | 15.60 | 17.50 | 0.00 | - | 1 | 57 | 33.33% |
© 2024 Yahoo. All rights reserved.