Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00190000 | 2024-01-23 1:09PM EDT | 2024-06-21 | 68.60 | 70.70 | 72.90 | 0.00 | - | 1 | 5 | 217.22% |
| ADSK240719C00190000 | 2024-05-16 3:09PM EDT | 2024-07-19 | 35.10 | 34.70 | 36.60 | 0.00 | - | 1 | 39 | 48.24% |
| ADSK250117C00190000 | 2024-04-19 2:43PM EDT | 2025-01-17 | 46.05 | 46.60 | 48.70 | 0.00 | - | 1 | 22 | 45.78% |
| ADSK250620C00190000 | 2024-05-10 10:52AM EDT | 2025-06-20 | 54.80 | 54.50 | 58.70 | 0.00 | - | 1 | 3 | 48.61% |
| ADSK260116C00190000 | 2024-04-23 10:41AM EDT | 2026-01-16 | 65.27 | 63.30 | 70.00 | 0.00 | - | 1 | 5 | 50.91% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00190000 | 2024-05-14 12:22PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 116.41% |
| ADSK240524P00190000 | 2024-05-13 2:13PM EDT | 2024-05-24 | 0.38 | 0.00 | 0.45 | 0.00 | - | 4 | 11 | 56.15% |
| ADSK240531P00190000 | 2024-05-07 2:32PM EDT | 2024-05-31 | 0.93 | 0.00 | 1.10 | 0.00 | - | 1 | 10 | 57.84% |
| ADSK240607P00190000 | 2024-05-16 11:26AM EDT | 2024-06-07 | 0.71 | 0.50 | 0.80 | -0.03 | -4.05% | 1 | 12 | 44.04% |
| ADSK240614P00190000 | 2024-05-15 2:09PM EDT | 2024-06-14 | 1.22 | 0.50 | 1.30 | 0.00 | - | 1 | 3 | 43.54% |
| ADSK240621P00190000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 1.26 | 1.20 | 1.35 | -0.13 | -9.35% | 16 | 255 | 39.50% |
| ADSK240628P00190000 | 2024-05-09 1:41PM EDT | 2024-06-28 | 2.25 | 1.25 | 1.75 | 0.00 | - | 1 | 1 | 39.00% |
| ADSK240719P00190000 | 2024-05-14 3:15PM EDT | 2024-07-19 | 2.97 | 2.05 | 2.25 | 0.00 | - | 2 | 25 | 34.63% |
| ADSK240816P00190000 | 2024-05-14 11:55AM EDT | 2024-08-16 | 4.10 | 3.00 | 3.20 | 0.00 | - | 2 | 76 | 32.65% |
| ADSK240920P00190000 | 2024-05-14 11:27AM EDT | 2024-09-20 | 6.03 | 4.70 | 5.00 | 0.00 | - | 1 | 136 | 33.17% |
| ADSK241018P00190000 | 2024-05-16 1:22PM EDT | 2024-10-18 | 6.00 | 5.50 | 6.00 | 0.00 | - | 2 | 133 | 32.51% |
| ADSK250117P00190000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 9.40 | 9.10 | 9.60 | -0.40 | -4.08% | 3 | 255 | 32.44% |
| ADSK250620P00190000 | 2024-05-09 2:42PM EDT | 2025-06-20 | 15.80 | 12.60 | 15.20 | 0.00 | - | 27 | 84 | 32.95% |
| ADSK260116P00190000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 19.70 | 17.40 | 21.10 | 0.00 | - | 1 | 21 | 32.84% |
© 2024 Yahoo. All rights reserved.