Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524C00280000 | 2024-05-13 11:42AM EDT | 2024-05-24 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 136.67% |
| ADSK240531C00280000 | 2024-04-11 1:48PM EDT | 2024-05-31 | 1.57 | 0.00 | 3.60 | 0.00 | - | - | 1 | 89.50% |
| ADSK240621C00280000 | 2024-05-16 2:52PM EDT | 2024-06-21 | 0.30 | 0.15 | 0.50 | 0.00 | - | 1 | 259 | 42.85% |
| ADSK240719C00280000 | 2024-05-15 12:31PM EDT | 2024-07-19 | 0.75 | 0.55 | 0.75 | +0.10 | +15.38% | 2 | 127 | 34.55% |
| ADSK240816C00280000 | 2024-04-23 11:12AM EDT | 2024-08-16 | 1.55 | 1.10 | 1.30 | 0.00 | - | 1 | 47 | 32.41% |
| ADSK240920C00280000 | 2024-05-09 9:36AM EDT | 2024-09-20 | 2.20 | 2.50 | 2.70 | 0.00 | - | 2 | 170 | 33.31% |
| ADSK241018C00280000 | 2024-05-03 12:30PM EDT | 2024-10-18 | 3.40 | 3.20 | 3.60 | 0.00 | - | 17 | 558 | 32.85% |
| ADSK250117C00280000 | 2024-05-17 3:29PM EDT | 2025-01-17 | 7.81 | 7.70 | 8.50 | -0.49 | -5.90% | 5 | 2,515 | 35.51% |
| ADSK250620C00280000 | 2024-05-15 10:02AM EDT | 2025-06-20 | 16.00 | 14.90 | 16.30 | 0.00 | - | 5 | 28 | 37.54% |
| ADSK260116C00280000 | 2024-05-09 9:47AM EDT | 2026-01-16 | 21.94 | 22.90 | 26.50 | 0.00 | - | 1 | 45 | 39.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00280000 | 2024-04-17 2:15PM EDT | 2024-06-21 | 59.70 | 55.50 | 63.00 | 0.00 | - | 130 | 0 | 72.50% |
| ADSK240719P00280000 | 2024-03-08 1:59PM EDT | 2024-07-19 | 31.80 | 37.00 | 38.90 | 0.00 | - | 9 | 20 | 0.00% |
| ADSK240816P00280000 | 2024-04-01 1:20PM EDT | 2024-08-16 | 28.50 | 64.80 | 70.50 | 0.00 | - | - | 0 | 59.30% |
| ADSK240920P00280000 | 2024-04-10 2:03PM EDT | 2024-09-20 | 43.52 | 58.50 | 66.30 | 0.00 | - | 1 | 0 | 47.13% |
| ADSK241018P00280000 | 2024-03-21 1:31PM EDT | 2024-10-18 | 27.30 | 61.10 | 66.50 | 0.00 | - | - | 1 | 43.08% |
| ADSK250117P00280000 | 2024-04-17 11:42AM EDT | 2025-01-17 | 69.44 | 59.80 | 62.40 | 0.00 | - | 1 | 137 | 26.11% |
| ADSK250620P00280000 | 2024-04-18 10:45AM EDT | 2025-06-20 | 75.82 | 61.70 | 65.80 | 0.00 | - | 1 | 4 | 25.80% |
| ADSK260116P00280000 | 2024-04-11 10:22AM EDT | 2026-01-16 | 58.80 | 68.40 | 71.80 | 0.00 | - | 13 | 21 | 27.24% |
© 2024 Yahoo. All rights reserved.