UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.69 0.00 (0.00%) GOLD FUTURES
2,396.50 +8.10 (+0.34%) DOW
37,746.88 -6.43 (-0.02%) Bitcoin GBP
50,747.67 +1,123.92 (+2.26%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240419C00200000 | 2024-04-18 10:48AM EDT | 2024-04-19 | 9.80 | 7.00 | 9.80 | -5.20 | -34.67% | 4 | 27 | 76.15% |
| ADSK240510C00200000 | 2024-04-03 10:47AM EDT | 2024-05-10 | 51.41 | 11.90 | 12.40 | 0.00 | - | 1 | 1 | 37.27% |
| ADSK240517C00200000 | 2024-04-18 2:19PM EDT | 2024-05-17 | 13.30 | 12.90 | 13.50 | -5.60 | -29.63% | 4 | 2 | 37.74% |
| ADSK240621C00200000 | 2024-04-18 1:40PM EDT | 2024-06-21 | 17.70 | 18.00 | 18.40 | -45.98 | -72.20% | 8 | 31 | 40.57% |
| ADSK240719C00200000 | 2024-04-18 12:57PM EDT | 2024-07-19 | 19.70 | 20.00 | 20.60 | -45.80 | -69.92% | 2 | 6 | 39.42% |
| ADSK250117C00200000 | 2024-04-17 11:56AM EDT | 2025-01-17 | 37.10 | 33.50 | 34.40 | 0.00 | - | 8 | 77 | 42.87% |
| ADSK250620C00200000 | 2024-04-15 2:04PM EDT | 2025-06-20 | 59.05 | 41.20 | 43.30 | 0.00 | - | 1 | 0 | 44.69% |
| ADSK260116C00200000 | 2024-04-17 12:10PM EDT | 2026-01-16 | 56.40 | 50.50 | 52.50 | 0.00 | - | 2 | 10 | 45.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240419P00200000 | 2024-04-18 12:35PM EDT | 2024-04-19 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 91 | 416 | 40.23% |
| ADSK240510P00200000 | 2024-04-18 1:35PM EDT | 2024-05-10 | 3.60 | 3.20 | 3.50 | +1.09 | +43.43% | 16 | 15 | 33.42% |
| ADSK240517P00200000 | 2024-04-18 1:55PM EDT | 2024-05-17 | 4.30 | 4.10 | 4.30 | +1.49 | +53.02% | 47 | 37 | 33.06% |
| ADSK240621P00200000 | 2024-04-18 12:30PM EDT | 2024-06-21 | 8.80 | 8.30 | 8.50 | +2.30 | +35.38% | 6 | 526 | 35.43% |
| ADSK240719P00200000 | 2024-04-18 1:44PM EDT | 2024-07-19 | 9.90 | 9.50 | 9.80 | +2.40 | +32.00% | 11 | 35 | 32.90% |
| ADSK240816P00200000 | 2024-04-18 1:50PM EDT | 2024-08-16 | 10.80 | 10.70 | 11.00 | +1.80 | +20.00% | 15 | 54 | 31.48% |
| ADSK240920P00200000 | 2024-04-18 1:38PM EDT | 2024-09-20 | 13.15 | 12.50 | 13.00 | +0.75 | +6.05% | 17 | 51 | 31.59% |
| ADSK241018P00200000 | 2024-04-18 12:26PM EDT | 2024-10-18 | 14.16 | 13.50 | 14.40 | +0.66 | +4.89% | 3 | 16 | 31.57% |
| ADSK250117P00200000 | 2024-04-17 12:22PM EDT | 2025-01-17 | 19.00 | 18.10 | 18.80 | +2.90 | +18.01% | 5 | 693 | 32.18% |
| ADSK250620P00200000 | 2024-04-18 10:46AM EDT | 2025-06-20 | 24.45 | 22.30 | 23.20 | +2.80 | +12.93% | 1 | 53 | 30.86% |
| ADSK260116P00200000 | 2024-04-17 12:59PM EDT | 2026-01-16 | 28.00 | 27.40 | 30.90 | +1.10 | +4.09% | 1 | 216 | 32.61% |
© 2024 Yahoo. All rights reserved.