Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503C00250000 | 2024-04-18 10:02AM EDT | 2024-05-03 | 0.38 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 47.27% |
| ADSK240510C00250000 | 2024-04-19 2:36PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.50 | 0.00 | - | 10 | 29 | 44.48% |
| ADSK240517C00250000 | 2024-04-26 10:49AM EDT | 2024-05-17 | 0.35 | 0.25 | 0.50 | 0.00 | - | 2 | 178 | 36.33% |
| ADSK240524C00250000 | 2024-04-25 2:01PM EDT | 2024-05-24 | 0.93 | 0.25 | 2.15 | 0.00 | - | 2 | 8 | 46.14% |
| ADSK240531C00250000 | 2024-04-22 3:39PM EDT | 2024-05-31 | 1.50 | 0.60 | 2.85 | 0.00 | - | 1 | 2 | 45.37% |
| ADSK240621C00250000 | 2024-04-23 10:27AM EDT | 2024-06-21 | 2.70 | 2.25 | 2.55 | 0.00 | - | 2 | 328 | 34.52% |
| ADSK240719C00250000 | 2024-04-26 10:23AM EDT | 2024-07-19 | 3.90 | 3.60 | 3.90 | -0.20 | -4.88% | 25 | 111 | 32.89% |
| ADSK240816C00250000 | 2024-04-26 10:19AM EDT | 2024-08-16 | 5.60 | 5.30 | 5.60 | +0.70 | +14.29% | 1 | 33 | 33.06% |
| ADSK240920C00250000 | 2024-04-23 11:16AM EDT | 2024-09-20 | 8.80 | 8.10 | 8.40 | 0.00 | - | 1 | 77 | 34.87% |
| ADSK241018C00250000 | 2024-04-22 11:36AM EDT | 2024-10-18 | 9.40 | 9.70 | 10.10 | 0.00 | - | 4 | 26 | 35.12% |
| ADSK250117C00250000 | 2024-04-25 3:05PM EDT | 2025-01-17 | 15.10 | 16.00 | 16.90 | 0.00 | - | 2 | 839 | 38.21% |
| ADSK250620C00250000 | 2024-04-16 12:37PM EDT | 2025-06-20 | 32.81 | 24.30 | 25.30 | 0.00 | - | 16 | 20 | 39.57% |
| ADSK260116C00250000 | 2024-04-18 2:55PM EDT | 2026-01-16 | 31.60 | 33.50 | 36.90 | 0.00 | - | 100 | 132 | 42.47% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503P00250000 | 2024-04-17 1:59PM EDT | 2024-05-03 | 35.00 | 28.30 | 35.50 | 0.00 | - | 53 | 0 | 108.52% |
| ADSK240510P00250000 | 2024-04-18 11:22AM EDT | 2024-05-10 | 41.24 | 27.80 | 35.70 | 0.00 | - | 1 | 2 | 78.39% |
| ADSK240517P00250000 | 2024-04-24 2:47PM EDT | 2024-05-17 | 35.17 | 30.20 | 35.80 | 0.00 | - | 1 | 45 | 64.67% |
| ADSK240524P00250000 | 2024-04-17 9:43AM EDT | 2024-05-24 | 36.96 | 27.90 | 36.00 | 0.00 | - | 1 | 0 | 57.15% |
| ADSK240531P00250000 | 2024-04-17 3:57PM EDT | 2024-05-31 | 35.90 | 28.00 | 36.10 | 0.00 | - | 2 | 2 | 51.62% |
| ADSK240621P00250000 | 2024-04-25 3:14PM EDT | 2024-06-21 | 35.00 | 32.20 | 33.50 | 0.00 | - | 7 | 431 | 28.85% |
| ADSK240719P00250000 | 2024-04-18 11:35AM EDT | 2024-07-19 | 41.40 | 32.40 | 34.80 | 0.00 | - | 16 | 125 | 28.87% |
| ADSK240816P00250000 | 2024-04-25 10:05AM EDT | 2024-08-16 | 36.65 | 34.00 | 35.00 | 0.00 | - | 1 | 20 | 25.64% |
| ADSK240920P00250000 | 2024-04-12 12:56PM EDT | 2024-09-20 | 25.80 | 34.70 | 39.20 | 0.00 | - | 1 | 249 | 32.23% |
| ADSK241018P00250000 | 2024-04-15 3:19PM EDT | 2024-10-18 | 30.41 | 33.50 | 37.30 | 0.00 | - | 2 | 182 | 25.71% |
| ADSK250117P00250000 | 2024-04-17 10:54AM EDT | 2025-01-17 | 47.10 | 39.60 | 40.70 | 0.00 | - | 1 | 976 | 26.30% |
| ADSK250620P00250000 | 2024-04-26 12:49PM EDT | 2025-06-20 | 44.15 | 42.90 | 45.80 | -7.65 | -14.77% | 1 | 49 | 26.89% |
| ADSK260116P00250000 | 2024-03-14 12:07PM EDT | 2026-01-16 | 33.33 | 39.80 | 42.00 | 0.00 | - | 11 | 25 | 18.38% |
© 2024 Yahoo. All rights reserved.