Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517C00175000 | 2024-05-16 10:11AM EDT | 2024-05-17 | 45.07 | 42.00 | 49.50 | 0.00 | - | 3 | 0 | 425.49% |
| ADSK240621C00175000 | 2024-05-16 10:12AM EDT | 2024-06-21 | 46.48 | 43.50 | 50.90 | 0.00 | - | 3 | 6 | 50.83% |
| ADSK250117C00175000 | 2023-09-26 10:14AM EDT | 2025-01-17 | 55.08 | 47.80 | 50.30 | 0.00 | - | 3 | 8 | 29.19% |
| ADSK260116C00175000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 71.00 | 72.50 | 79.00 | 0.00 | - | 1 | 5 | 52.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00175000 | 2024-05-14 10:50AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 133 | 171.88% |
| ADSK240531P00175000 | 2024-05-14 1:56PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.35 | 0.00 | - | 10 | 13 | 56.84% |
| ADSK240607P00175000 | 2024-05-14 1:16PM EDT | 2024-06-07 | 0.45 | 0.10 | 1.50 | 0.00 | - | 1 | 1 | 62.01% |
| ADSK240621P00175000 | 2024-05-10 1:07PM EDT | 2024-06-21 | 0.80 | 0.55 | 1.00 | 0.00 | - | 2 | 545 | 50.98% |
| ADSK240719P00175000 | 2024-05-16 2:39PM EDT | 2024-07-19 | 1.05 | 0.85 | 1.10 | 0.00 | - | 21 | 48 | 39.11% |
| ADSK240816P00175000 | 2024-05-16 10:10AM EDT | 2024-08-16 | 1.60 | 1.50 | 1.65 | 0.00 | - | 12 | 37 | 36.15% |
| ADSK240920P00175000 | 2024-05-15 2:25PM EDT | 2024-09-20 | 2.68 | 2.50 | 2.70 | 0.00 | - | 4 | 111 | 35.45% |
| ADSK241018P00175000 | 2024-05-16 2:44PM EDT | 2024-10-18 | 3.30 | 3.10 | 3.40 | 0.00 | - | 1 | 67 | 34.56% |
| ADSK250117P00175000 | 2024-05-09 12:02PM EDT | 2025-01-17 | 7.60 | 5.80 | 6.30 | 0.00 | - | 3 | 249 | 34.41% |
| ADSK250620P00175000 | 2024-04-17 11:35AM EDT | 2025-06-20 | 14.00 | 8.30 | 11.60 | 0.00 | - | 40 | 106 | 35.48% |
| ADSK260116P00175000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 15.10 | 13.90 | 16.50 | 0.00 | - | 1 | 8 | 34.55% |
© 2024 Yahoo. All rights reserved.