Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00180000 | 2024-04-17 12:10PM EDT | 2024-06-21 | 39.50 | 37.80 | 43.70 | 0.00 | - | 1 | 7 | 54.54% |
| ADSK240719C00180000 | 2024-04-17 10:29AM EDT | 2024-07-19 | 37.05 | 40.30 | 42.40 | 0.00 | - | 1 | 4 | 49.84% |
| ADSK250117C00180000 | 2024-05-06 2:27PM EDT | 2025-01-17 | 51.25 | 52.10 | 54.50 | 0.00 | - | 3 | 17 | 49.14% |
| ADSK260116C00180000 | 2024-04-18 9:56AM EDT | 2026-01-16 | 62.00 | 68.00 | 72.70 | 0.00 | - | - | 1 | 51.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00180000 | 2024-05-01 12:12PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.55 | 0.00 | - | 3 | 6 | 245.51% |
| ADSK240517P00180000 | 2024-05-10 3:24PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 76 | 21 | 57.62% |
| ADSK240524P00180000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 0.74 | 0.00 | 2.25 | +0.24 | +48.00% | 1 | 14 | 69.36% |
| ADSK240531P00180000 | 2024-04-26 10:41AM EDT | 2024-05-31 | 0.80 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 70.56% |
| ADSK240607P00180000 | 2024-05-02 3:35PM EDT | 2024-06-07 | 1.22 | 0.50 | 0.85 | 0.00 | - | - | 3 | 46.58% |
| ADSK240621P00180000 | 2024-05-08 10:36AM EDT | 2024-06-21 | 1.35 | 0.95 | 1.10 | 0.00 | - | 1 | 1,222 | 40.74% |
| ADSK240719P00180000 | 2024-05-09 11:18AM EDT | 2024-07-19 | 1.70 | 1.65 | 1.80 | 0.00 | - | 10 | 140 | 36.23% |
| ADSK240816P00180000 | 2024-05-01 12:31PM EDT | 2024-08-16 | 3.60 | 2.35 | 2.55 | 0.00 | - | 1 | 40 | 34.14% |
| ADSK240920P00180000 | 2024-05-06 10:57AM EDT | 2024-09-20 | 4.10 | 3.80 | 4.00 | 0.00 | - | 3 | 24 | 34.32% |
| ADSK241018P00180000 | 2024-05-01 10:04AM EDT | 2024-10-18 | 6.10 | 4.60 | 5.00 | 0.00 | - | 1 | 87 | 34.02% |
| ADSK250117P00180000 | 2024-04-29 11:29AM EDT | 2025-01-17 | 8.98 | 8.00 | 8.60 | 0.00 | - | 1 | 322 | 34.52% |
| ADSK250620P00180000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 12.60 | 12.20 | 14.90 | 0.00 | - | 5 | 46 | 36.25% |
| ADSK260116P00180000 | 2024-05-07 11:21AM EDT | 2026-01-16 | 17.30 | 17.00 | 20.70 | 0.00 | - | 1 | 55 | 35.84% |
© 2024 Yahoo. All rights reserved.