Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00185000 | 2024-04-25 10:58AM EDT | 2024-06-21 | 33.89 | 37.20 | 38.40 | 0.00 | - | 1 | 13 | 51.29% |
| ADSK240719C00185000 | 2024-05-10 1:35PM EDT | 2024-07-19 | 36.40 | 38.60 | 42.20 | 0.00 | - | 2 | 3 | 55.68% |
| ADSK250117C00185000 | 2024-05-14 10:36AM EDT | 2025-01-17 | 47.20 | 50.30 | 51.60 | 0.00 | - | 3 | 11 | 45.61% |
| ADSK260116C00185000 | 2024-04-23 10:41AM EDT | 2026-01-16 | 67.72 | 63.40 | 73.00 | 0.00 | - | 3 | 2 | 51.60% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00185000 | 2024-05-16 10:24AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.05 | 0.00 | - | 21 | 640 | 146.09% |
| ADSK240524P00185000 | 2024-05-16 3:48PM EDT | 2024-05-24 | 0.06 | 0.00 | 3.90 | 0.00 | - | 3 | 5 | 105.01% |
| ADSK240531P00185000 | 2024-05-15 2:08PM EDT | 2024-05-31 | 0.76 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 65.04% |
| ADSK240607P00185000 | 2024-05-15 3:23PM EDT | 2024-06-07 | 0.55 | 0.25 | 3.10 | 0.00 | - | 2 | 10 | 60.55% |
| ADSK240621P00185000 | 2024-05-17 1:35PM EDT | 2024-06-21 | 1.05 | 0.85 | 1.05 | -0.35 | -25.00% | 2 | 1,140 | 41.72% |
| ADSK240719P00185000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 1.65 | 1.50 | 1.75 | -0.10 | -5.71% | 46 | 64 | 35.95% |
| ADSK240816P00185000 | 2024-05-01 12:40PM EDT | 2024-08-16 | 4.60 | 2.35 | 2.55 | 0.00 | - | 4 | 9 | 33.69% |
| ADSK240920P00185000 | 2024-05-17 10:19AM EDT | 2024-09-20 | 4.10 | 3.80 | 4.10 | -0.10 | -2.38% | 4 | 830 | 33.92% |
| ADSK241018P00185000 | 2024-05-15 3:48PM EDT | 2024-10-18 | 4.90 | 4.60 | 5.00 | 0.00 | - | 2 | 34 | 33.19% |
| ADSK250117P00185000 | 2024-05-08 10:40AM EDT | 2025-01-17 | 10.30 | 7.90 | 8.30 | 0.00 | - | 1 | 124 | 32.94% |
| ADSK250620P00185000 | 2024-05-16 2:48PM EDT | 2025-06-20 | 12.45 | 11.40 | 13.70 | 0.00 | - | 2 | 68 | 33.49% |
| ADSK260116P00185000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 18.00 | 16.10 | 19.90 | 0.00 | - | 1 | 21 | 33.85% |
© 2024 Yahoo. All rights reserved.