Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADSK240405C00270000 | 2024-03-28 3:45PM EDT | 2024-04-05 | 0.49 | 0.40 | 0.55 | -0.49 | -50.00% | 39 | 205 | 21.61% |
ADSK240412C00270000 | 2024-03-28 12:13PM EDT | 2024-04-12 | 1.86 | 1.40 | 1.70 | -0.24 | -11.43% | 3 | 20 | 23.91% |
ADSK240419C00270000 | 2024-03-28 1:23PM EDT | 2024-04-19 | 2.60 | 2.35 | 2.55 | -0.50 | -16.13% | 28 | 764 | 23.87% |
ADSK240426C00270000 | 2024-03-28 10:58AM EDT | 2024-04-26 | 4.07 | 3.30 | 3.70 | -0.13 | -3.10% | 26 | 51 | 25.29% |
ADSK240503C00270000 | 2024-03-26 10:31AM EDT | 2024-05-03 | 6.20 | 4.20 | 4.80 | 0.00 | - | 2 | 6 | 26.40% |
ADSK240517C00270000 | 2024-03-28 3:00PM EDT | 2024-05-17 | 6.34 | 5.90 | 6.50 | -0.56 | -8.12% | 6 | 182 | 27.10% |
ADSK240621C00270000 | 2024-03-28 12:43PM EDT | 2024-06-21 | 12.30 | 11.80 | 12.20 | -0.60 | -4.65% | 25 | 471 | 32.45% |
ADSK240719C00270000 | 2024-03-28 12:39PM EDT | 2024-07-19 | 14.60 | 14.00 | 14.70 | -1.40 | -8.75% | 3 | 184 | 32.50% |
ADSK240816C00270000 | 2024-03-26 9:30AM EDT | 2024-08-16 | 18.39 | 16.20 | 16.80 | 0.00 | - | 1 | 14 | 32.36% |
ADSK240920C00270000 | 2024-03-28 2:10PM EDT | 2024-09-20 | 20.40 | 20.10 | 20.70 | +0.47 | +2.36% | 1 | 79 | 34.38% |
ADSK241018C00270000 | 2024-03-27 9:30AM EDT | 2024-10-18 | 23.90 | 20.60 | 22.80 | 0.00 | - | 1 | 22 | 34.64% |
ADSK250117C00270000 | 2024-03-21 10:21AM EDT | 2025-01-17 | 34.50 | 28.20 | 31.60 | 0.00 | - | 1 | 489 | 38.23% |
ADSK250620C00270000 | 2024-03-06 11:05AM EDT | 2025-06-20 | 35.80 | 39.30 | 42.40 | 0.00 | - | 1 | 7 | 40.41% |
ADSK260116C00270000 | 2024-03-21 3:55PM EDT | 2026-01-16 | 55.00 | 50.20 | 52.00 | 0.00 | - | 1 | 126 | 40.34% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADSK240405P00270000 | 2024-03-28 2:57PM EDT | 2024-04-05 | 9.55 | 9.30 | 10.20 | +0.15 | +1.60% | 18 | 20 | 22.46% |
ADSK240412P00270000 | 2024-03-27 12:25PM EDT | 2024-04-12 | 11.76 | 9.00 | 10.90 | 0.00 | - | 2 | 3 | 21.51% |
ADSK240419P00270000 | 2024-03-27 1:25PM EDT | 2024-04-19 | 11.70 | 11.00 | 11.60 | 0.00 | - | 2 | 265 | 21.35% |
ADSK240517P00270000 | 2024-03-28 12:09PM EDT | 2024-05-17 | 13.60 | 13.70 | 14.30 | -1.40 | -9.33% | 1 | 35 | 22.19% |
ADSK240621P00270000 | 2024-03-27 3:09PM EDT | 2024-06-21 | 17.90 | 18.40 | 18.80 | -0.60 | -3.24% | 1 | 177 | 26.41% |
ADSK240719P00270000 | 2024-03-28 1:37PM EDT | 2024-07-19 | 19.90 | 19.60 | 20.10 | -0.50 | -2.45% | 4 | 10 | 25.21% |
ADSK240816P00270000 | 2024-03-27 10:25AM EDT | 2024-08-16 | 22.10 | 20.80 | 21.30 | 0.00 | - | 1 | 7 | 24.45% |
ADSK240920P00270000 | 2024-03-25 2:10PM EDT | 2024-09-20 | 23.62 | 22.80 | 23.90 | 0.00 | - | 11 | 61 | 25.53% |
ADSK241018P00270000 | 2024-03-21 10:21AM EDT | 2024-10-18 | 21.45 | 24.30 | 25.10 | 0.00 | - | 2 | 4 | 25.27% |
ADSK250117P00270000 | 2024-03-14 3:37PM EDT | 2025-01-17 | 31.80 | 28.60 | 32.80 | 0.00 | - | 32 | 197 | 29.27% |
ADSK250620P00270000 | 2024-03-15 10:37AM EDT | 2025-06-20 | 38.00 | 34.80 | 39.10 | 0.00 | - | 2 | 16 | 29.20% |
ADSK260116P00270000 | 2024-03-12 3:42PM EDT | 2026-01-16 | 40.20 | 39.70 | 41.70 | 0.00 | - | 3 | 47 | 25.98% |