Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524C00230000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 1.17 | 0.00 | 0.00 | 0.00 | - | 62 | 298 | 6.25% |
| ADSK240531C00230000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2,346 | 2,338 | 6.25% |
| ADSK240607C00230000 | 2024-05-20 12:16PM EDT | 2024-06-07 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 3.13% |
| ADSK240614C00230000 | 2024-05-20 3:43PM EDT | 2024-06-14 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| ADSK240621C00230000 | 2024-05-20 2:39PM EDT | 2024-06-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 115 | 2,655 | 3.13% |
| ADSK240628C00230000 | 2024-05-20 9:50AM EDT | 2024-06-28 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| ADSK240719C00230000 | 2024-05-20 2:59PM EDT | 2024-07-19 | 8.83 | 0.00 | 0.00 | 0.00 | - | 15 | 274 | 1.56% |
| ADSK240816C00230000 | 2024-05-20 11:40AM EDT | 2024-08-16 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 1.56% |
| ADSK240920C00230000 | 2024-05-20 3:39PM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 33 | 232 | 1.56% |
| ADSK241018C00230000 | 2024-05-20 3:11PM EDT | 2024-10-18 | 16.80 | 0.00 | 0.00 | 0.00 | - | 9 | 330 | 1.56% |
| ADSK250117C00230000 | 2024-05-16 11:30AM EDT | 2025-01-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 10 | 203 | 0.78% |
| ADSK250620C00230000 | 2024-05-16 12:19PM EDT | 2025-06-20 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.78% |
| ADSK260116C00230000 | 2024-05-09 10:04AM EDT | 2026-01-16 | 41.70 | 0.00 | 0.00 | 0.00 | - | 44 | 250 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524P00230000 | 2024-05-17 2:51PM EDT | 2024-05-24 | 12.31 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| ADSK240531P00230000 | 2024-05-17 2:51PM EDT | 2024-05-31 | 13.03 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| ADSK240607P00230000 | 2024-05-16 3:41PM EDT | 2024-06-07 | 13.34 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| ADSK240614P00230000 | 2024-05-09 11:24AM EDT | 2024-06-14 | 18.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ADSK240621P00230000 | 2024-05-17 12:17PM EDT | 2024-06-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 445 | 0.00% |
| ADSK240628P00230000 | 2024-05-16 2:00PM EDT | 2024-06-28 | 14.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADSK240719P00230000 | 2024-05-17 2:07PM EDT | 2024-07-19 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| ADSK240816P00230000 | 2024-04-26 12:31PM EDT | 2024-08-16 | 19.95 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 0.00% |
| ADSK240920P00230000 | 2024-05-20 3:33PM EDT | 2024-09-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 8 | 202 | 0.00% |
| ADSK241018P00230000 | 2024-05-20 10:23AM EDT | 2024-10-18 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| ADSK250117P00230000 | 2024-05-16 10:25AM EDT | 2025-01-17 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,156 | 0.00% |
| ADSK250620P00230000 | 2024-05-20 2:39PM EDT | 2025-06-20 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| ADSK260116P00230000 | 2024-04-23 12:50PM EDT | 2026-01-16 | 36.98 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 0.00% |
© 2024 Yahoo. All rights reserved.