UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.21 -0.59 (-0.74%) GOLD FUTURES
2,423.70 -14.80 (-0.61%) DOW
39,835.19 +28.42 (+0.07%) Bitcoin GBP
54,750.38 +892.46 (+1.66%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:220.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524C00220000 | 2024-05-21 10:43AM EDT | 2024-05-24 | 3.43 | 3.50 | 3.80 | -1.16 | -25.27% | 13 | 142 | 42.16% |
| ADSK240531C00220000 | 2024-05-21 11:40AM EDT | 2024-05-31 | 5.90 | 6.00 | 6.30 | -1.10 | -15.71% | 9 | 26 | 41.85% |
| ADSK240607C00220000 | 2024-05-21 1:55PM EDT | 2024-06-07 | 7.90 | 7.80 | 8.10 | -1.10 | -12.22% | 6 | 137 | 41.96% |
| ADSK240614C00220000 | 2024-05-20 1:57PM EDT | 2024-06-14 | 10.30 | 9.30 | 9.90 | 0.00 | - | 1 | 12 | 43.45% |
| ADSK240621C00220000 | 2024-05-21 2:00PM EDT | 2024-06-21 | 10.30 | 10.20 | 10.50 | -1.00 | -8.85% | 24 | 1,185 | 40.72% |
| ADSK240719C00220000 | 2024-05-21 12:48PM EDT | 2024-07-19 | 12.50 | 12.60 | 12.90 | -0.93 | -6.92% | 3 | 241 | 36.49% |
| ADSK240816C00220000 | 2024-05-21 1:56PM EDT | 2024-08-16 | 14.85 | 14.80 | 15.20 | -1.25 | -7.76% | 5 | 68 | 35.49% |
| ADSK240920C00220000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 19.00 | 18.50 | 18.90 | 0.00 | - | 1 | 81 | 37.32% |
| ADSK241018C00220000 | 2024-05-15 1:42PM EDT | 2024-10-18 | 22.00 | 20.30 | 20.80 | 0.00 | - | 9 | 23 | 37.07% |
| ADSK250117C00220000 | 2024-05-21 1:01PM EDT | 2025-01-17 | 27.40 | 27.30 | 27.80 | -0.90 | -3.18% | 1 | 367 | 39.17% |
| ADSK250620C00220000 | 2024-05-14 9:57AM EDT | 2025-06-20 | 35.50 | 36.80 | 37.90 | 0.00 | - | 1 | 0 | 41.87% |
| ADSK260116C00220000 | 2024-05-21 1:23PM EDT | 2026-01-16 | 47.46 | 46.80 | 48.70 | +2.86 | +6.41% | 1 | 7 | 43.70% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524P00220000 | 2024-05-21 1:21PM EDT | 2024-05-24 | 3.80 | 3.40 | 3.80 | +0.81 | +27.09% | 41 | 305 | 40.58% |
| ADSK240531P00220000 | 2024-05-21 11:37AM EDT | 2024-05-31 | 6.20 | 5.90 | 6.20 | +0.95 | +18.10% | 7 | 44 | 40.23% |
| ADSK240607P00220000 | 2024-05-21 1:11PM EDT | 2024-06-07 | 7.80 | 7.10 | 7.60 | 0.00 | - | 11 | 114 | 38.65% |
| ADSK240614P00220000 | 2024-05-21 12:37PM EDT | 2024-06-14 | 9.20 | 8.60 | 9.20 | +1.20 | +15.00% | 61 | 109 | 39.77% |
| ADSK240621P00220000 | 2024-05-21 1:44PM EDT | 2024-06-21 | 9.40 | 9.30 | 9.60 | +0.40 | +4.44% | 43 | 949 | 36.69% |
| ADSK240628P00220000 | 2024-05-17 1:39PM EDT | 2024-06-28 | 9.95 | 9.60 | 10.00 | +0.10 | +1.02% | 2 | 4 | 34.64% |
| ADSK240719P00220000 | 2024-05-21 10:33AM EDT | 2024-07-19 | 11.10 | 10.80 | 11.10 | +0.80 | +7.77% | 1 | 613 | 31.02% |
| ADSK240816P00220000 | 2024-05-21 12:31PM EDT | 2024-08-16 | 12.80 | 12.20 | 12.60 | +1.30 | +11.30% | 1 | 189 | 29.11% |
| ADSK240920P00220000 | 2024-05-21 11:47AM EDT | 2024-09-20 | 15.30 | 14.80 | 15.20 | +0.50 | +3.38% | 3 | 50 | 29.75% |
| ADSK241018P00220000 | 2024-05-16 10:27AM EDT | 2024-10-18 | 16.23 | 15.90 | 16.30 | 0.00 | - | 1 | 93 | 28.81% |
| ADSK250117P00220000 | 2024-05-20 1:54PM EDT | 2025-01-17 | 20.00 | 20.00 | 20.50 | 0.00 | - | 28 | 622 | 28.67% |
| ADSK250620P00220000 | 2024-05-16 3:55PM EDT | 2025-06-20 | 26.10 | 25.30 | 26.20 | 0.00 | - | 2 | 34 | 28.71% |
| ADSK260116P00220000 | 2024-05-16 12:09PM EDT | 2026-01-16 | 31.70 | 31.10 | 31.90 | 0.00 | - | 1 | 116 | 28.33% |
© 2024 Yahoo. All rights reserved.