Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524C00240000 | 2024-05-20 10:50AM EDT | 2024-05-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| ADSK240531C00240000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2,321 | 2,323 | 12.50% |
| ADSK240607C00240000 | 2024-05-20 11:58AM EDT | 2024-06-07 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| ADSK240614C00240000 | 2024-05-17 10:49AM EDT | 2024-06-14 | 2.68 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| ADSK240621C00240000 | 2024-05-20 3:10PM EDT | 2024-06-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 35 | 989 | 6.25% |
| ADSK240719C00240000 | 2024-05-20 10:07AM EDT | 2024-07-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 3.13% |
| ADSK240816C00240000 | 2024-05-20 10:07AM EDT | 2024-08-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 3.13% |
| ADSK240920C00240000 | 2024-05-20 1:25PM EDT | 2024-09-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 34 | 87 | 3.13% |
| ADSK241018C00240000 | 2024-05-20 12:33PM EDT | 2024-10-18 | 12.20 | 0.00 | 0.00 | 0.00 | - | 24 | 631 | 3.13% |
| ADSK250117C00240000 | 2024-05-17 11:40AM EDT | 2025-01-17 | 18.80 | 0.00 | 0.00 | 0.00 | - | 73 | 914 | 1.56% |
| ADSK250620C00240000 | 2024-05-16 12:16PM EDT | 2025-06-20 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 1.56% |
| ADSK260116C00240000 | 2024-03-18 12:54PM EDT | 2026-01-16 | 65.24 | 36.80 | 38.70 | 0.00 | - | 1 | 12 | 40.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524P00240000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 20.55 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| ADSK240531P00240000 | 2024-05-16 2:00PM EDT | 2024-05-31 | 20.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240607P00240000 | 2024-05-06 11:13AM EDT | 2024-06-07 | 25.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADSK240614P00240000 | 2024-05-15 11:51AM EDT | 2024-06-14 | 22.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADSK240621P00240000 | 2024-05-20 11:39AM EDT | 2024-06-21 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 401 | 0.00% |
| ADSK240719P00240000 | 2024-05-16 9:47AM EDT | 2024-07-19 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| ADSK240816P00240000 | 2024-04-25 12:27PM EDT | 2024-08-16 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ADSK240920P00240000 | 2024-05-15 1:19PM EDT | 2024-09-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| ADSK241018P00240000 | 2024-04-12 3:28PM EDT | 2024-10-18 | 21.50 | 29.10 | 30.00 | 0.00 | - | 52 | 69 | 32.68% |
| ADSK250117P00240000 | 2024-04-25 12:48PM EDT | 2025-01-17 | 35.26 | 0.00 | 0.00 | 0.00 | - | 5 | 811 | 0.00% |
| ADSK250620P00240000 | 2024-05-20 1:45PM EDT | 2025-06-20 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ADSK260116P00240000 | 2024-04-17 12:09PM EDT | 2026-01-16 | 45.59 | 39.00 | 43.40 | 0.00 | - | 1 | 113 | 28.25% |
© 2024 Yahoo. All rights reserved.