Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Strike:280.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426C00280000 | 2024-04-12 11:15AM EDT | 2024-04-26 | 0.05 | 0.00 | 4.20 | 0.00 | - | 3 | 11 | 363.87% |
| ADSK240503C00280000 | 2024-04-18 9:47AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 73.44% |
| ADSK240510C00280000 | 2024-04-02 9:41AM EDT | 2024-05-10 | 1.46 | 0.00 | 1.50 | 0.00 | - | - | 1 | 74.12% |
| ADSK240517C00280000 | 2024-04-17 3:34PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.15 | 0.00 | - | 25 | 68 | 46.73% |
| ADSK240531C00280000 | 2024-04-11 1:48PM EDT | 2024-05-31 | 1.57 | 0.00 | 4.40 | 0.00 | - | - | 1 | 61.40% |
| ADSK240621C00280000 | 2024-04-23 2:25PM EDT | 2024-06-21 | 0.71 | 0.10 | 1.05 | 0.00 | - | 11 | 253 | 40.80% |
| ADSK240719C00280000 | 2024-04-17 12:10PM EDT | 2024-07-19 | 1.20 | 0.80 | 1.00 | 0.00 | - | 11 | 129 | 33.06% |
| ADSK240816C00280000 | 2024-04-23 11:12AM EDT | 2024-08-16 | 1.55 | 1.50 | 1.70 | 0.00 | - | 1 | 47 | 32.42% |
| ADSK240920C00280000 | 2024-04-22 2:25PM EDT | 2024-09-20 | 3.10 | 2.95 | 3.30 | 0.00 | - | 6 | 176 | 33.98% |
| ADSK241018C00280000 | 2024-04-18 9:34AM EDT | 2024-10-18 | 3.60 | 4.10 | 4.30 | 0.00 | - | 4 | 558 | 33.86% |
| ADSK250117C00280000 | 2024-04-23 1:18PM EDT | 2025-01-17 | 8.52 | 8.70 | 9.00 | 0.00 | - | 12 | 2,432 | 36.09% |
| ADSK250620C00280000 | 2024-04-25 3:08PM EDT | 2025-06-20 | 14.72 | 15.50 | 16.50 | 0.00 | - | 1 | 23 | 37.94% |
| ADSK260116C00280000 | 2024-04-04 3:20PM EDT | 2026-01-16 | 38.51 | 23.90 | 26.40 | 0.00 | - | 5 | 45 | 40.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426P00280000 | 2024-04-17 3:56PM EDT | 2024-04-26 | 65.22 | 60.00 | 64.90 | 0.00 | - | - | 0 | 283.20% |
| ADSK240621P00280000 | 2024-04-17 2:15PM EDT | 2024-06-21 | 59.70 | 58.10 | 65.00 | 0.00 | - | 130 | 0 | 54.53% |
| ADSK240719P00280000 | 2024-03-08 1:59PM EDT | 2024-07-19 | 31.80 | 37.00 | 38.90 | 0.00 | - | 9 | 20 | 0.00% |
| ADSK240816P00280000 | 2024-04-01 1:20PM EDT | 2024-08-16 | 28.50 | 58.10 | 65.10 | 0.00 | - | - | 0 | 39.09% |
| ADSK240920P00280000 | 2024-04-10 2:03PM EDT | 2024-09-20 | 43.52 | 60.40 | 61.70 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK241018P00280000 | 2024-03-21 1:31PM EDT | 2024-10-18 | 27.30 | 61.10 | 66.50 | 0.00 | - | - | 1 | 35.03% |
| ADSK250117P00280000 | 2024-04-17 11:42AM EDT | 2025-01-17 | 69.44 | 62.20 | 63.40 | 0.00 | - | 1 | 137 | 21.00% |
| ADSK250620P00280000 | 2024-04-18 10:45AM EDT | 2025-06-20 | 75.82 | 64.30 | 68.40 | 0.00 | - | 1 | 4 | 25.55% |
| ADSK260116P00280000 | 2024-04-11 10:22AM EDT | 2026-01-16 | 58.80 | 66.60 | 69.00 | 0.00 | - | 13 | 21 | 21.58% |
© 2024 Yahoo. All rights reserved.