Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524C00250000 | 2024-04-25 2:01PM EDT | 2024-05-24 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| ADSK240531C00250000 | 2024-05-20 11:49AM EDT | 2024-05-31 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| ADSK240607C00250000 | 2024-05-20 2:33PM EDT | 2024-06-07 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ADSK240614C00250000 | 2024-05-13 11:34AM EDT | 2024-06-14 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ADSK240621C00250000 | 2024-05-20 3:25PM EDT | 2024-06-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 588 | 6.25% |
| ADSK240719C00250000 | 2024-05-20 3:11PM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 6.25% |
| ADSK240816C00250000 | 2024-05-15 12:28PM EDT | 2024-08-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| ADSK240920C00250000 | 2024-05-20 10:59AM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 6.25% |
| ADSK241018C00250000 | 2024-05-16 3:06PM EDT | 2024-10-18 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 3.13% |
| ADSK250117C00250000 | 2024-05-20 2:12PM EDT | 2025-01-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 14 | 1,068 | 3.13% |
| ADSK250620C00250000 | 2024-04-16 12:37PM EDT | 2025-06-20 | 32.81 | 24.20 | 27.50 | 0.00 | - | 16 | 20 | 41.39% |
| ADSK260116C00250000 | 2024-05-15 12:17PM EDT | 2026-01-16 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524P00250000 | 2024-04-17 9:43AM EDT | 2024-05-24 | 36.96 | 25.50 | 33.00 | 0.00 | - | 1 | 0 | 80.18% |
| ADSK240531P00250000 | 2024-04-17 3:57PM EDT | 2024-05-31 | 35.90 | 25.70 | 33.10 | 0.00 | - | 2 | 1 | 50.83% |
| ADSK240621P00250000 | 2024-05-10 12:10PM EDT | 2024-06-21 | 33.35 | 0.00 | 0.00 | 0.00 | - | 5 | 347 | 0.00% |
| ADSK240719P00250000 | 2024-05-15 12:11PM EDT | 2024-07-19 | 32.25 | 0.00 | 0.00 | 0.00 | - | 14 | 132 | 0.00% |
| ADSK240816P00250000 | 2024-04-25 10:05AM EDT | 2024-08-16 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ADSK240920P00250000 | 2024-04-12 12:56PM EDT | 2024-09-20 | 25.80 | 35.20 | 36.70 | 0.00 | - | 1 | 249 | 35.09% |
| ADSK241018P00250000 | 2024-04-15 3:19PM EDT | 2024-10-18 | 30.41 | 33.90 | 35.70 | 0.00 | - | 2 | 182 | 29.66% |
| ADSK250117P00250000 | 2024-05-20 2:28PM EDT | 2025-01-17 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 964 | 0.00% |
| ADSK250620P00250000 | 2024-04-30 10:35AM EDT | 2025-06-20 | 45.11 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| ADSK260116P00250000 | 2024-05-07 10:32AM EDT | 2026-01-16 | 50.10 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
© 2024 Yahoo. All rights reserved.