Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517C00210000 | 2024-05-17 1:39PM EDT | 2024-05-17 | 9.70 | 7.00 | 14.30 | -1.80 | -15.65% | 609 | 618 | 164.01% |
| ADSK240524C00210000 | 2024-05-17 12:47PM EDT | 2024-05-24 | 11.50 | 10.00 | 15.40 | +0.73 | +6.78% | 101 | 42 | 68.09% |
| ADSK240531C00210000 | 2024-05-15 10:52AM EDT | 2024-05-31 | 12.90 | 12.10 | 15.80 | 0.00 | - | 1 | 12 | 52.33% |
| ADSK240614C00210000 | 2024-05-08 3:30PM EDT | 2024-06-14 | 12.66 | 14.50 | 18.10 | 0.00 | - | 1 | 2 | 48.08% |
| ADSK240621C00210000 | 2024-05-17 2:54PM EDT | 2024-06-21 | 16.60 | 17.00 | 17.50 | 0.00 | - | 17 | 381 | 40.75% |
| ADSK240719C00210000 | 2024-05-17 1:52PM EDT | 2024-07-19 | 18.70 | 19.40 | 19.80 | -1.10 | -5.56% | 15 | 145 | 37.41% |
| ADSK240816C00210000 | 2024-04-22 3:59PM EDT | 2024-08-16 | 21.30 | 21.40 | 22.20 | 0.00 | - | 3 | 16 | 37.04% |
| ADSK240920C00210000 | 2024-05-15 1:29PM EDT | 2024-09-20 | 25.60 | 25.00 | 25.70 | 0.00 | - | 7 | 20 | 38.69% |
| ADSK241018C00210000 | 2024-04-29 10:17AM EDT | 2024-10-18 | 26.61 | 26.90 | 27.70 | 0.00 | - | 1 | 15 | 38.70% |
| ADSK250117C00210000 | 2024-05-13 3:50PM EDT | 2025-01-17 | 31.74 | 33.90 | 35.10 | 0.00 | - | 1 | 92 | 41.48% |
| ADSK250620C00210000 | 2024-01-24 11:51AM EDT | 2025-06-20 | 73.50 | 75.10 | 79.10 | 0.00 | - | - | 1 | 81.67% |
| ADSK260116C00210000 | 2024-05-14 10:15AM EDT | 2026-01-16 | 51.80 | 52.20 | 55.60 | 0.00 | - | 1 | 11 | 45.42% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00210000 | 2024-05-17 3:34PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 161 | 352 | 50.00% |
| ADSK240524P00210000 | 2024-05-17 3:05PM EDT | 2024-05-24 | 1.10 | 0.75 | 1.10 | -0.10 | -8.33% | 72 | 87 | 37.23% |
| ADSK240531P00210000 | 2024-05-17 3:28PM EDT | 2024-05-31 | 2.40 | 1.35 | 3.50 | -0.15 | -5.88% | 1 | 38 | 45.14% |
| ADSK240607P00210000 | 2024-05-17 3:29PM EDT | 2024-06-07 | 3.60 | 3.20 | 3.60 | 0.00 | - | 2 | 25 | 37.83% |
| ADSK240614P00210000 | 2024-05-17 3:40PM EDT | 2024-06-14 | 4.52 | 4.00 | 4.50 | -0.08 | -1.74% | 1 | 166 | 37.23% |
| ADSK240621P00210000 | 2024-05-17 2:56PM EDT | 2024-06-21 | 5.07 | 4.70 | 5.10 | -0.13 | -2.50% | 7 | 919 | 35.90% |
| ADSK240628P00210000 | 2024-05-16 12:38PM EDT | 2024-06-28 | 5.80 | 5.10 | 5.60 | +0.18 | +3.20% | 2 | 11 | 34.73% |
| ADSK240719P00210000 | 2024-05-17 2:58PM EDT | 2024-07-19 | 6.70 | 6.30 | 6.60 | -0.10 | -1.47% | 17 | 219 | 31.50% |
| ADSK240816P00210000 | 2024-05-17 2:30PM EDT | 2024-08-16 | 8.40 | 7.80 | 8.00 | -0.10 | -1.18% | 1 | 155 | 29.76% |
| ADSK240920P00210000 | 2024-05-16 3:31PM EDT | 2024-09-20 | 10.50 | 10.20 | 10.60 | 0.00 | - | 5 | 74 | 30.74% |
| ADSK241018P00210000 | 2024-05-13 2:20PM EDT | 2024-10-18 | 13.45 | 11.30 | 11.80 | 0.00 | - | 1 | 34 | 30.06% |
| ADSK250117P00210000 | 2024-05-17 2:41PM EDT | 2025-01-17 | 16.20 | 15.60 | 16.20 | -0.10 | -0.61% | 26 | 896 | 30.31% |
| ADSK250620P00210000 | 2024-05-13 10:09AM EDT | 2025-06-20 | 22.90 | 19.90 | 21.90 | 0.00 | - | 1 | 472 | 30.28% |
| ADSK260116P00210000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 27.10 | 24.90 | 28.20 | 0.00 | - | 1 | 181 | 30.35% |
© 2024 Yahoo. All rights reserved.