UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.90 +0.88 (+1.13%) GOLD FUTURES
2,392.20 +32.30 (+1.37%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,939.45 +3,367.25 (+6.93%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517C00200000 | 2024-04-24 9:50AM EDT | 2024-05-17 | 19.60 | 16.70 | 24.70 | 0.00 | - | 10 | 10 | 73.44% |
| ADSK240621C00200000 | 2024-04-30 11:08AM EDT | 2024-06-21 | 22.40 | 23.80 | 24.60 | 0.00 | - | 2 | 33 | 43.79% |
| ADSK240719C00200000 | 2024-04-29 10:37AM EDT | 2024-07-19 | 25.00 | 26.10 | 26.70 | 0.00 | - | 2 | 8 | 40.38% |
| ADSK240816C00200000 | 2024-04-29 1:07PM EDT | 2024-08-16 | 26.67 | 28.30 | 28.80 | 0.00 | - | 1 | 1 | 39.51% |
| ADSK240920C00200000 | 2024-04-23 11:40AM EDT | 2024-09-20 | 32.17 | 31.10 | 32.00 | 0.00 | - | 1 | 0 | 40.85% |
| ADSK241018C00200000 | 2024-05-13 9:49AM EDT | 2024-10-18 | 33.50 | 33.30 | 33.90 | 0.00 | - | 1 | 0 | 40.77% |
| ADSK250117C00200000 | 2024-05-06 10:53AM EDT | 2025-01-17 | 37.60 | 39.70 | 40.90 | 0.00 | - | 1 | 66 | 43.22% |
| ADSK250620C00200000 | 2024-05-07 10:24AM EDT | 2025-06-20 | 45.65 | 46.30 | 51.80 | 0.00 | - | 1 | 5 | 46.97% |
| ADSK260116C00200000 | 2024-05-07 12:53PM EDT | 2026-01-16 | 55.50 | 55.70 | 60.60 | 0.00 | - | 3 | 10 | 46.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00200000 | 2024-05-15 2:32PM EDT | 2024-05-17 | 0.16 | 0.05 | 0.20 | -0.16 | -50.00% | 19 | 137 | 56.54% |
| ADSK240524P00200000 | 2024-05-15 2:32PM EDT | 2024-05-24 | 0.40 | 0.30 | 0.60 | -0.39 | -49.37% | 12 | 39 | 42.92% |
| ADSK240531P00200000 | 2024-05-13 12:21PM EDT | 2024-05-31 | 1.85 | 0.20 | 4.70 | 0.00 | - | 1 | 38 | 51.22% |
| ADSK240607P00200000 | 2024-05-15 11:08AM EDT | 2024-06-07 | 2.05 | 1.70 | 1.95 | -0.55 | -21.15% | 11 | 28 | 39.59% |
| ADSK240614P00200000 | 2024-05-14 3:12PM EDT | 2024-06-14 | 3.40 | 2.30 | 2.90 | 0.00 | - | 2 | 18 | 40.58% |
| ADSK240621P00200000 | 2024-05-15 3:31PM EDT | 2024-06-21 | 2.80 | 2.70 | 2.95 | -1.00 | -26.32% | 26 | 1,264 | 36.90% |
| ADSK240719P00200000 | 2024-05-15 1:26PM EDT | 2024-07-19 | 3.90 | 3.90 | 4.10 | -1.40 | -26.42% | 5 | 83 | 32.30% |
| ADSK240816P00200000 | 2024-05-15 3:22PM EDT | 2024-08-16 | 5.10 | 5.20 | 5.40 | -1.50 | -22.73% | 8 | 171 | 30.88% |
| ADSK240920P00200000 | 2024-05-15 1:30PM EDT | 2024-09-20 | 7.20 | 7.30 | 7.60 | -2.10 | -22.58% | 32 | 60 | 31.55% |
| ADSK241018P00200000 | 2024-05-06 11:51AM EDT | 2024-10-18 | 10.50 | 8.30 | 8.70 | 0.00 | - | 1 | 28 | 30.88% |
| ADSK250117P00200000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 12.80 | 12.40 | 13.40 | -1.90 | -12.93% | 6 | 706 | 32.05% |
| ADSK250620P00200000 | 2024-05-10 12:25PM EDT | 2025-06-20 | 19.41 | 16.10 | 18.60 | 0.00 | - | 2 | 53 | 31.49% |
| ADSK260116P00200000 | 2024-05-07 3:52PM EDT | 2026-01-16 | 24.50 | 23.30 | 26.40 | 0.00 | - | 15 | 233 | 33.10% |
© 2024 Yahoo. All rights reserved.