UK markets closed

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
260.42-0.55 (-0.21%)
At close: 04:00PM EDT
260.12 -0.30 (-0.12%)
After hours: 06:55PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK240405C002700002024-03-28 3:45PM EDT2024-04-050.490.400.55-0.49-50.00%3920521.61%
ADSK240412C002700002024-03-28 12:13PM EDT2024-04-121.861.401.70-0.24-11.43%32023.91%
ADSK240419C002700002024-03-28 1:23PM EDT2024-04-192.602.352.55-0.50-16.13%2876423.87%
ADSK240426C002700002024-03-28 10:58AM EDT2024-04-264.073.303.70-0.13-3.10%265125.29%
ADSK240503C002700002024-03-26 10:31AM EDT2024-05-036.204.204.800.00-2626.40%
ADSK240517C002700002024-03-28 3:00PM EDT2024-05-176.345.906.50-0.56-8.12%618227.10%
ADSK240621C002700002024-03-28 12:43PM EDT2024-06-2112.3011.8012.20-0.60-4.65%2547132.45%
ADSK240719C002700002024-03-28 12:39PM EDT2024-07-1914.6014.0014.70-1.40-8.75%318432.50%
ADSK240816C002700002024-03-26 9:30AM EDT2024-08-1618.3916.2016.800.00-11432.36%
ADSK240920C002700002024-03-28 2:10PM EDT2024-09-2020.4020.1020.70+0.47+2.36%17934.38%
ADSK241018C002700002024-03-27 9:30AM EDT2024-10-1823.9020.6022.800.00-12234.64%
ADSK250117C002700002024-03-21 10:21AM EDT2025-01-1734.5028.2031.600.00-148938.23%
ADSK250620C002700002024-03-06 11:05AM EDT2025-06-2035.8039.3042.400.00-1740.41%
ADSK260116C002700002024-03-21 3:55PM EDT2026-01-1655.0050.2052.000.00-112640.34%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK240405P002700002024-03-28 2:57PM EDT2024-04-059.559.3010.20+0.15+1.60%182022.46%
ADSK240412P002700002024-03-27 12:25PM EDT2024-04-1211.769.0010.900.00-2321.51%
ADSK240419P002700002024-03-27 1:25PM EDT2024-04-1911.7011.0011.600.00-226521.35%
ADSK240517P002700002024-03-28 12:09PM EDT2024-05-1713.6013.7014.30-1.40-9.33%13522.19%
ADSK240621P002700002024-03-27 3:09PM EDT2024-06-2117.9018.4018.80-0.60-3.24%117726.41%
ADSK240719P002700002024-03-28 1:37PM EDT2024-07-1919.9019.6020.10-0.50-2.45%41025.21%
ADSK240816P002700002024-03-27 10:25AM EDT2024-08-1622.1020.8021.300.00-1724.45%
ADSK240920P002700002024-03-25 2:10PM EDT2024-09-2023.6222.8023.900.00-116125.53%
ADSK241018P002700002024-03-21 10:21AM EDT2024-10-1821.4524.3025.100.00-2425.27%
ADSK250117P002700002024-03-14 3:37PM EDT2025-01-1731.8028.6032.800.00-3219729.27%
ADSK250620P002700002024-03-15 10:37AM EDT2025-06-2038.0034.8039.100.00-21629.20%
ADSK260116P002700002024-03-12 3:42PM EDT2026-01-1640.2039.7041.700.00-34725.98%