Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426C00210000 | 2024-04-24 3:51PM EDT | 2024-04-26 | 5.59 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| ADSK240503C00210000 | 2024-04-24 1:20PM EDT | 2024-05-03 | 7.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADSK240510C00210000 | 2024-04-22 2:43PM EDT | 2024-05-10 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240517C00210000 | 2024-04-24 9:50AM EDT | 2024-05-17 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240524C00210000 | 2024-04-22 10:18AM EDT | 2024-05-24 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240531C00210000 | 2024-04-18 9:56AM EDT | 2024-05-31 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK240621C00210000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 15.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADSK240719C00210000 | 2024-04-24 2:52PM EDT | 2024-07-19 | 17.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240816C00210000 | 2024-04-22 3:59PM EDT | 2024-08-16 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240920C00210000 | 2024-04-18 9:57AM EDT | 2024-09-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADSK241018C00210000 | 2024-04-22 10:06AM EDT | 2024-10-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK250117C00210000 | 2024-04-24 2:35PM EDT | 2025-01-17 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK250620C00210000 | 2024-01-24 11:51AM EDT | 2025-06-20 | 73.50 | 75.10 | 79.10 | 0.00 | - | - | 1 | 84.64% |
| ADSK260116C00210000 | 2024-04-22 10:14AM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426P00210000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ADSK240503P00210000 | 2024-04-24 2:08PM EDT | 2024-05-03 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADSK240510P00210000 | 2024-04-23 10:04AM EDT | 2024-05-10 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADSK240517P00210000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ADSK240524P00210000 | 2024-04-23 11:15AM EDT | 2024-05-24 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADSK240531P00210000 | 2024-04-22 11:33AM EDT | 2024-05-31 | 7.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ADSK240621P00210000 | 2024-04-24 3:36PM EDT | 2024-06-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ADSK240719P00210000 | 2024-04-24 3:43PM EDT | 2024-07-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ADSK240816P00210000 | 2024-04-24 3:43PM EDT | 2024-08-16 | 11.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| ADSK240920P00210000 | 2024-04-23 12:08PM EDT | 2024-09-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADSK241018P00210000 | 2024-04-24 3:42PM EDT | 2024-10-18 | 14.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| ADSK250117P00210000 | 2024-04-18 11:06AM EDT | 2025-01-17 | 22.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ADSK250620P00210000 | 2024-04-23 10:48AM EDT | 2025-06-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ADSK260116P00210000 | 2024-04-16 11:29AM EDT | 2026-01-16 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.