Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00240000 | 2024-05-10 9:45AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 327 | 77.34% |
| ADSK240517C00240000 | 2024-05-09 2:45PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.35 | 0.00 | - | 2 | 1,777 | 41.80% |
| ADSK240524C00240000 | 2024-05-10 9:32AM EDT | 2024-05-24 | 1.00 | 0.45 | 1.00 | +0.35 | +53.85% | 6 | 4 | 39.58% |
| ADSK240531C00240000 | 2024-05-02 10:48AM EDT | 2024-05-31 | 1.01 | 1.45 | 2.65 | 0.00 | - | 4 | 7 | 45.18% |
| ADSK240607C00240000 | 2024-05-06 10:29AM EDT | 2024-06-07 | 2.05 | 2.25 | 2.70 | 0.00 | - | 10 | 7 | 39.64% |
| ADSK240621C00240000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 3.70 | 3.30 | 3.60 | 0.00 | - | 33 | 961 | 36.59% |
| ADSK240719C00240000 | 2024-05-10 10:53AM EDT | 2024-07-19 | 4.90 | 4.90 | 5.30 | +0.95 | +20.88% | 3 | 147 | 33.92% |
| ADSK240816C00240000 | 2024-05-09 1:38PM EDT | 2024-08-16 | 6.60 | 6.70 | 7.00 | 0.00 | - | 2 | 50 | 33.04% |
| ADSK240920C00240000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 8.95 | 10.10 | 10.60 | 0.00 | - | 1 | 51 | 35.83% |
| ADSK241018C00240000 | 2024-05-08 11:30AM EDT | 2024-10-18 | 10.20 | 12.10 | 12.50 | 0.00 | - | 118 | 355 | 36.03% |
| ADSK250117C00240000 | 2024-05-08 2:28PM EDT | 2025-01-17 | 17.10 | 18.90 | 19.30 | 0.00 | - | 1 | 813 | 38.45% |
| ADSK250620C00240000 | 2024-05-06 3:55PM EDT | 2025-06-20 | 27.50 | 25.60 | 32.80 | 0.00 | - | 5 | 36 | 45.07% |
| ADSK260116C00240000 | 2024-03-18 12:54PM EDT | 2026-01-16 | 65.24 | 36.80 | 38.70 | 0.00 | - | 1 | 12 | 41.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00240000 | 2024-05-08 3:23PM EDT | 2024-05-10 | 26.90 | 20.20 | 22.90 | 0.00 | - | 9 | 2 | 135.74% |
| ADSK240517P00240000 | 2024-05-09 9:45AM EDT | 2024-05-17 | 25.51 | 19.30 | 24.90 | 0.00 | - | 2 | 32 | 74.77% |
| ADSK240524P00240000 | 2024-04-26 10:19AM EDT | 2024-05-24 | 21.94 | 20.40 | 24.90 | 0.00 | - | 2 | 9 | 54.60% |
| ADSK240531P00240000 | 2024-04-18 10:11AM EDT | 2024-05-31 | 33.60 | 21.00 | 24.50 | 0.00 | - | 1 | 2 | 42.40% |
| ADSK240607P00240000 | 2024-05-06 11:13AM EDT | 2024-06-07 | 25.72 | 20.00 | 24.20 | 0.00 | - | - | 2 | 35.07% |
| ADSK240621P00240000 | 2024-05-08 2:22PM EDT | 2024-06-21 | 27.51 | 23.70 | 24.80 | 0.00 | - | 1 | 401 | 31.79% |
| ADSK240719P00240000 | 2024-05-01 11:05AM EDT | 2024-07-19 | 31.23 | 24.10 | 25.70 | 0.00 | - | 6 | 70 | 27.93% |
| ADSK240816P00240000 | 2024-04-25 12:27PM EDT | 2024-08-16 | 28.55 | 22.30 | 27.10 | 0.00 | - | 1 | 30 | 27.52% |
| ADSK240920P00240000 | 2024-05-01 2:32PM EDT | 2024-09-20 | 33.30 | 26.10 | 29.00 | 0.00 | - | 1 | 171 | 27.85% |
| ADSK241018P00240000 | 2024-04-12 3:28PM EDT | 2024-10-18 | 21.50 | 28.80 | 29.60 | 0.00 | - | 52 | 69 | 26.50% |
| ADSK250117P00240000 | 2024-04-25 12:48PM EDT | 2025-01-17 | 35.26 | 30.30 | 34.40 | 0.00 | - | 5 | 811 | 28.33% |
| ADSK250620P00240000 | 2024-04-03 3:15PM EDT | 2025-06-20 | 27.00 | 38.30 | 40.90 | 0.00 | - | 2 | 5 | 29.61% |
| ADSK260116P00240000 | 2024-04-17 12:09PM EDT | 2026-01-16 | 45.59 | 42.50 | 44.00 | 0.00 | - | 1 | 113 | 26.82% |
© 2024 Yahoo. All rights reserved.