Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426C00220000 | 2024-04-24 3:23PM EDT | 2024-04-26 | 0.56 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| ADSK240503C00220000 | 2024-04-24 11:26AM EDT | 2024-05-03 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADSK240510C00220000 | 2024-04-23 3:11PM EDT | 2024-05-10 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK240517C00220000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ADSK240524C00220000 | 2024-04-22 2:33PM EDT | 2024-05-24 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADSK240531C00220000 | 2024-04-19 3:34PM EDT | 2024-05-31 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADSK240621C00220000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| ADSK240719C00220000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADSK240816C00220000 | 2024-04-24 11:48AM EDT | 2024-08-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADSK240920C00220000 | 2024-04-19 10:38AM EDT | 2024-09-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| ADSK241018C00220000 | 2024-04-24 11:43AM EDT | 2024-10-18 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADSK250117C00220000 | 2024-04-18 1:11PM EDT | 2025-01-17 | 24.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ADSK250620C00220000 | 2024-04-17 10:25AM EDT | 2025-06-20 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ADSK260116C00220000 | 2024-03-08 10:50AM EDT | 2026-01-16 | 75.90 | 65.00 | 68.70 | 0.00 | - | 1 | 3 | 62.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426P00220000 | 2024-04-24 10:00AM EDT | 2024-04-26 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK240503P00220000 | 2024-04-23 12:16PM EDT | 2024-05-03 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240510P00220000 | 2024-04-24 2:17PM EDT | 2024-05-10 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240517P00220000 | 2024-04-24 3:29PM EDT | 2024-05-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADSK240524P00220000 | 2024-04-18 12:47PM EDT | 2024-05-24 | 16.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK240531P00220000 | 2024-04-17 2:47PM EDT | 2024-05-31 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240621P00220000 | 2024-04-24 3:23PM EDT | 2024-06-21 | 12.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ADSK240719P00220000 | 2024-04-24 3:16PM EDT | 2024-07-19 | 14.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADSK240816P00220000 | 2024-04-24 1:30PM EDT | 2024-08-16 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240920P00220000 | 2024-04-24 2:42PM EDT | 2024-09-20 | 18.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK241018P00220000 | 2024-04-23 12:55PM EDT | 2024-10-18 | 17.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK250117P00220000 | 2024-04-24 10:01AM EDT | 2025-01-17 | 22.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADSK250620P00220000 | 2024-04-22 12:24PM EDT | 2025-06-20 | 28.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK260116P00220000 | 2024-04-15 3:55PM EDT | 2026-01-16 | 29.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.