Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517C00240000 | 2024-05-17 10:44AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | -0.53 | -96.36% | 102 | 1,782 | 72.66% |
| ADSK240524C00240000 | 2024-05-17 11:43AM EDT | 2024-05-24 | 0.32 | 0.20 | 0.45 | -0.11 | -25.58% | 2 | 15 | 38.48% |
| ADSK240531C00240000 | 2024-05-17 12:36PM EDT | 2024-05-31 | 1.17 | 0.60 | 1.75 | -0.43 | -26.88% | 1 | 7 | 41.82% |
| ADSK240607C00240000 | 2024-05-16 3:31PM EDT | 2024-06-07 | 2.43 | 2.05 | 2.55 | 0.00 | - | 1 | 8 | 39.83% |
| ADSK240621C00240000 | 2024-05-17 3:25PM EDT | 2024-06-21 | 3.60 | 3.50 | 3.80 | -0.10 | -2.70% | 15 | 973 | 36.95% |
| ADSK240719C00240000 | 2024-05-17 3:13PM EDT | 2024-07-19 | 5.30 | 5.40 | 5.70 | -0.40 | -7.02% | 2 | 151 | 33.77% |
| ADSK240816C00240000 | 2024-05-15 11:42AM EDT | 2024-08-16 | 7.20 | 7.30 | 7.70 | 0.00 | - | 13 | 48 | 33.17% |
| ADSK240920C00240000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 10.45 | 10.70 | 11.10 | -0.45 | -4.13% | 8 | 51 | 35.16% |
| ADSK241018C00240000 | 2024-05-17 3:32PM EDT | 2024-10-18 | 12.50 | 12.40 | 13.00 | -0.30 | -2.34% | 312 | 459 | 35.25% |
| ADSK250117C00240000 | 2024-05-17 11:40AM EDT | 2025-01-17 | 18.80 | 19.10 | 20.10 | -0.50 | -2.59% | 73 | 841 | 37.92% |
| ADSK250620C00240000 | 2024-05-16 12:16PM EDT | 2025-06-20 | 29.00 | 28.20 | 29.60 | 0.00 | - | 2 | 36 | 40.03% |
| ADSK260116C00240000 | 2024-03-18 12:54PM EDT | 2026-01-16 | 65.24 | 36.80 | 38.70 | 0.00 | - | 1 | 12 | 40.41% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00240000 | 2024-05-17 3:39PM EDT | 2024-05-17 | 20.45 | 15.50 | 23.00 | +0.32 | +1.59% | 9 | 31 | 109.47% |
| ADSK240524P00240000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 20.55 | 18.00 | 23.10 | -1.39 | -6.34% | 8 | 9 | 57.40% |
| ADSK240531P00240000 | 2024-05-16 2:00PM EDT | 2024-05-31 | 20.31 | 17.70 | 23.70 | 0.00 | - | 1 | 1 | 64.67% |
| ADSK240607P00240000 | 2024-05-06 11:13AM EDT | 2024-06-07 | 25.72 | 17.40 | 21.70 | 0.00 | - | - | 2 | 42.07% |
| ADSK240621P00240000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 22.00 | 18.40 | 21.80 | -0.30 | -1.35% | 3 | 400 | 33.36% |
| ADSK240719P00240000 | 2024-05-16 9:47AM EDT | 2024-07-19 | 23.80 | 22.10 | 22.80 | 0.00 | - | 1 | 70 | 28.42% |
| ADSK240816P00240000 | 2024-04-25 12:27PM EDT | 2024-08-16 | 28.55 | 23.20 | 24.10 | 0.00 | - | 1 | 30 | 27.17% |
| ADSK240920P00240000 | 2024-05-15 1:19PM EDT | 2024-09-20 | 25.70 | 25.60 | 26.50 | 0.00 | - | 1 | 171 | 28.27% |
| ADSK241018P00240000 | 2024-04-12 3:28PM EDT | 2024-10-18 | 21.50 | 29.10 | 30.00 | 0.00 | - | 52 | 69 | 32.04% |
| ADSK250117P00240000 | 2024-04-25 12:48PM EDT | 2025-01-17 | 35.26 | 30.50 | 31.80 | 0.00 | - | 5 | 811 | 28.01% |
| ADSK250620P00240000 | 2024-04-03 3:15PM EDT | 2025-06-20 | 27.00 | 38.30 | 40.90 | 0.00 | - | 2 | 5 | 31.95% |
| ADSK260116P00240000 | 2024-04-17 12:09PM EDT | 2026-01-16 | 45.59 | 39.00 | 43.40 | 0.00 | - | 1 | 113 | 28.07% |
© 2024 Yahoo. All rights reserved.