Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517C00200000 | 2024-04-24 9:50AM EDT | 2024-05-17 | 19.60 | 17.00 | 24.50 | 0.00 | - | 10 | 10 | 244.09% |
| ADSK240621C00200000 | 2024-04-30 11:08AM EDT | 2024-06-21 | 22.40 | 24.50 | 26.80 | 0.00 | - | 2 | 33 | 51.84% |
| ADSK240719C00200000 | 2024-05-17 2:51PM EDT | 2024-07-19 | 26.00 | 25.80 | 27.10 | -1.00 | -3.70% | 1 | 7 | 39.91% |
| ADSK240816C00200000 | 2024-05-16 12:10PM EDT | 2024-08-16 | 28.90 | 28.60 | 29.60 | 0.00 | - | 1 | 2 | 40.21% |
| ADSK240920C00200000 | 2024-04-23 11:40AM EDT | 2024-09-20 | 32.17 | 31.80 | 35.20 | 0.00 | - | 1 | 0 | 46.70% |
| ADSK241018C00200000 | 2024-05-13 9:49AM EDT | 2024-10-18 | 33.50 | 33.50 | 34.30 | 0.00 | - | 1 | 0 | 40.49% |
| ADSK250117C00200000 | 2024-05-06 10:53AM EDT | 2025-01-17 | 37.60 | 40.00 | 40.90 | 0.00 | - | 16 | 66 | 42.39% |
| ADSK250620C00200000 | 2024-05-17 11:35AM EDT | 2025-06-20 | 48.70 | 47.60 | 50.90 | +3.05 | +6.68% | 3 | 5 | 45.23% |
| ADSK260116C00200000 | 2024-05-07 12:53PM EDT | 2026-01-16 | 55.50 | 56.50 | 61.60 | 0.00 | - | 1 | 10 | 47.04% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00200000 | 2024-05-17 9:55AM EDT | 2024-05-17 | 0.05 | 0.00 | 2.60 | 0.00 | - | 31 | 137 | 174.12% |
| ADSK240524P00200000 | 2024-05-17 3:09PM EDT | 2024-05-24 | 0.25 | 0.05 | 0.80 | -0.15 | -37.50% | 28 | 43 | 53.44% |
| ADSK240531P00200000 | 2024-05-17 2:51PM EDT | 2024-05-31 | 0.90 | 0.30 | 2.55 | -0.95 | -51.35% | 3 | 38 | 56.87% |
| ADSK240607P00200000 | 2024-05-17 9:39AM EDT | 2024-06-07 | 1.65 | 0.20 | 1.70 | +0.05 | +3.12% | 10 | 37 | 40.53% |
| ADSK240614P00200000 | 2024-05-17 10:49AM EDT | 2024-06-14 | 2.37 | 1.85 | 2.55 | -1.03 | -30.29% | 5 | 18 | 40.91% |
| ADSK240621P00200000 | 2024-05-16 1:16PM EDT | 2024-06-21 | 2.55 | 2.45 | 2.60 | -0.10 | -3.77% | 10 | 1,276 | 36.99% |
| ADSK240719P00200000 | 2024-05-17 1:09PM EDT | 2024-07-19 | 4.10 | 3.60 | 3.90 | +0.10 | +2.50% | 1 | 81 | 32.84% |
| ADSK240816P00200000 | 2024-05-17 3:30PM EDT | 2024-08-16 | 5.30 | 4.90 | 5.10 | 0.00 | - | 13 | 175 | 31.01% |
| ADSK240920P00200000 | 2024-05-17 1:28PM EDT | 2024-09-20 | 7.64 | 7.00 | 7.40 | +0.44 | +6.11% | 7 | 92 | 31.94% |
| ADSK241018P00200000 | 2024-05-06 11:51AM EDT | 2024-10-18 | 10.50 | 8.10 | 8.50 | 0.00 | - | 1 | 28 | 31.22% |
| ADSK250117P00200000 | 2024-05-17 11:49AM EDT | 2025-01-17 | 12.55 | 12.10 | 12.60 | -0.25 | -1.95% | 22 | 712 | 31.39% |
| ADSK250620P00200000 | 2024-05-10 12:25PM EDT | 2025-06-20 | 19.41 | 17.00 | 18.00 | 0.00 | - | 2 | 53 | 31.22% |
| ADSK260116P00200000 | 2024-05-16 12:07PM EDT | 2026-01-16 | 23.40 | 22.10 | 25.00 | 0.00 | - | 1 | 234 | 32.10% |
© 2024 Yahoo. All rights reserved.