Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517C00220000 | 2024-05-17 3:45PM EDT | 2024-05-17 | 1.55 | 1.20 | 1.75 | -0.65 | -29.55% | 339 | 1,904 | 22.46% |
| ADSK240524C00220000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 5.16 | 4.90 | 5.30 | -0.04 | -0.77% | 30 | 123 | 35.84% |
| ADSK240531C00220000 | 2024-05-16 1:38PM EDT | 2024-05-31 | 5.30 | 6.40 | 8.70 | -1.70 | -24.29% | 1 | 26 | 45.30% |
| ADSK240607C00220000 | 2024-05-17 2:52PM EDT | 2024-06-07 | 9.00 | 8.60 | 9.30 | +0.10 | +1.12% | 38 | 116 | 40.19% |
| ADSK240614C00220000 | 2024-05-17 3:04PM EDT | 2024-06-14 | 9.86 | 9.90 | 11.80 | +0.66 | +7.17% | 2 | 10 | 45.11% |
| ADSK240621C00220000 | 2024-05-17 3:24PM EDT | 2024-06-21 | 10.72 | 10.90 | 11.20 | -0.45 | -4.03% | 64 | 899 | 38.31% |
| ADSK240719C00220000 | 2024-05-17 2:33PM EDT | 2024-07-19 | 12.70 | 13.40 | 13.70 | -0.40 | -3.05% | 25 | 208 | 35.54% |
| ADSK240816C00220000 | 2024-05-17 12:02PM EDT | 2024-08-16 | 15.40 | 15.60 | 16.10 | -0.90 | -5.52% | 3 | 68 | 35.09% |
| ADSK240920C00220000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 19.00 | 19.40 | 19.80 | -0.50 | -2.56% | 1 | 81 | 37.03% |
| ADSK241018C00220000 | 2024-05-15 1:42PM EDT | 2024-10-18 | 22.00 | 21.30 | 22.00 | 0.00 | - | 9 | 23 | 37.38% |
| ADSK250117C00220000 | 2024-05-15 1:42PM EDT | 2025-01-17 | 27.80 | 28.20 | 29.20 | -0.80 | -2.80% | 20 | 347 | 39.74% |
| ADSK250620C00220000 | 2024-05-14 9:57AM EDT | 2025-06-20 | 35.50 | 37.50 | 39.40 | 0.00 | - | 1 | 0 | 42.44% |
| ADSK260116C00220000 | 2024-05-07 10:32AM EDT | 2026-01-16 | 44.60 | 47.00 | 50.90 | 0.00 | - | 2 | 7 | 44.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00220000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.85 | -1.25 | -86.21% | 229 | 448 | 29.74% |
| ADSK240524P00220000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.73 | 3.40 | 3.90 | -0.28 | -6.98% | 113 | 185 | 34.38% |
| ADSK240531P00220000 | 2024-05-16 3:54PM EDT | 2024-05-31 | 6.20 | 5.10 | 7.20 | +1.01 | +19.46% | 5 | 27 | 43.68% |
| ADSK240607P00220000 | 2024-05-16 2:16PM EDT | 2024-06-07 | 7.80 | 7.30 | 10.10 | 0.00 | - | 7 | 73 | 49.52% |
| ADSK240614P00220000 | 2024-05-17 3:04PM EDT | 2024-06-14 | 8.57 | 7.90 | 8.40 | -0.23 | -2.61% | 2 | 103 | 36.27% |
| ADSK240621P00220000 | 2024-05-17 3:25PM EDT | 2024-06-21 | 9.01 | 8.60 | 8.90 | +0.07 | +0.78% | 110 | 933 | 34.36% |
| ADSK240719P00220000 | 2024-05-17 1:50PM EDT | 2024-07-19 | 10.90 | 10.20 | 10.60 | 0.00 | - | 35 | 577 | 30.40% |
| ADSK240816P00220000 | 2024-05-17 10:06AM EDT | 2024-08-16 | 12.40 | 11.70 | 12.10 | +0.20 | +1.64% | 1 | 186 | 28.77% |
| ADSK240920P00220000 | 2024-05-17 12:04PM EDT | 2024-09-20 | 15.00 | 14.40 | 14.70 | -1.20 | -7.41% | 7 | 49 | 29.51% |
| ADSK241018P00220000 | 2024-05-16 10:27AM EDT | 2024-10-18 | 16.23 | 15.40 | 16.10 | 0.00 | - | 1 | 93 | 29.17% |
| ADSK250117P00220000 | 2024-05-17 11:04AM EDT | 2025-01-17 | 20.80 | 19.70 | 20.80 | +0.10 | +0.48% | 6 | 629 | 29.70% |
| ADSK250620P00220000 | 2024-05-16 3:55PM EDT | 2025-06-20 | 26.10 | 25.20 | 26.20 | 0.00 | - | 2 | 34 | 29.22% |
| ADSK260116P00220000 | 2024-05-16 12:09PM EDT | 2026-01-16 | 31.70 | 28.70 | 33.00 | 0.00 | - | 1 | 116 | 29.73% |
© 2024 Yahoo. All rights reserved.