Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517C00250000 | 2024-05-15 1:27PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 185 | 102.73% |
| ADSK240524C00250000 | 2024-04-25 2:01PM EDT | 2024-05-24 | 0.93 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 58.98% |
| ADSK240531C00250000 | 2024-05-15 10:18AM EDT | 2024-05-31 | 0.95 | 0.40 | 2.30 | 0.00 | - | 10 | 10 | 50.37% |
| ADSK240607C00250000 | 2024-05-15 3:46PM EDT | 2024-06-07 | 1.15 | 0.90 | 4.20 | 0.00 | - | 2 | 5 | 50.94% |
| ADSK240614C00250000 | 2024-05-13 11:34AM EDT | 2024-06-14 | 1.45 | 1.30 | 1.85 | 0.00 | - | 1 | 1 | 39.84% |
| ADSK240621C00250000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 1.88 | 1.85 | 2.05 | -0.07 | -3.59% | 4 | 582 | 36.98% |
| ADSK240719C00250000 | 2024-05-17 3:20PM EDT | 2024-07-19 | 3.20 | 3.10 | 3.50 | +0.08 | +2.56% | 5 | 158 | 33.57% |
| ADSK240816C00250000 | 2024-05-15 12:28PM EDT | 2024-08-16 | 4.80 | 4.70 | 5.10 | 0.00 | - | 2 | 31 | 32.71% |
| ADSK240920C00250000 | 2024-05-16 3:06PM EDT | 2024-09-20 | 7.63 | 7.70 | 8.00 | 0.00 | - | 2 | 105 | 34.42% |
| ADSK241018C00250000 | 2024-05-16 3:06PM EDT | 2024-10-18 | 9.28 | 9.10 | 10.00 | 0.00 | - | 1 | 81 | 35.02% |
| ADSK250117C00250000 | 2024-05-17 11:39AM EDT | 2025-01-17 | 15.20 | 15.40 | 16.40 | -0.50 | -3.18% | 62 | 993 | 37.13% |
| ADSK250620C00250000 | 2024-04-16 12:37PM EDT | 2025-06-20 | 32.81 | 24.20 | 27.50 | 0.00 | - | 16 | 20 | 41.28% |
| ADSK260116C00250000 | 2024-05-15 12:17PM EDT | 2026-01-16 | 34.70 | 33.40 | 37.00 | 0.00 | - | 2 | 132 | 41.76% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00250000 | 2024-05-01 3:33PM EDT | 2024-05-17 | 33.40 | 25.50 | 32.90 | 0.00 | - | 76 | 2 | 145.51% |
| ADSK240524P00250000 | 2024-04-17 9:43AM EDT | 2024-05-24 | 36.96 | 25.50 | 33.00 | 0.00 | - | 1 | 0 | 52.73% |
| ADSK240531P00250000 | 2024-04-17 3:57PM EDT | 2024-05-31 | 35.90 | 25.70 | 33.10 | 0.00 | - | 2 | 1 | 75.40% |
| ADSK240621P00250000 | 2024-05-10 12:10PM EDT | 2024-06-21 | 33.35 | 29.20 | 30.20 | 0.00 | - | 5 | 347 | 32.94% |
| ADSK240719P00250000 | 2024-05-15 12:11PM EDT | 2024-07-19 | 32.25 | 29.50 | 32.50 | 0.00 | - | 14 | 132 | 34.36% |
| ADSK240816P00250000 | 2024-04-25 10:05AM EDT | 2024-08-16 | 36.65 | 29.00 | 33.00 | 0.00 | - | 1 | 20 | 30.16% |
| ADSK240920P00250000 | 2024-04-12 12:56PM EDT | 2024-09-20 | 25.80 | 35.20 | 36.70 | 0.00 | - | 1 | 249 | 34.24% |
| ADSK241018P00250000 | 2024-04-15 3:19PM EDT | 2024-10-18 | 30.41 | 33.90 | 35.70 | 0.00 | - | 2 | 182 | 29.00% |
| ADSK250117P00250000 | 2024-05-17 2:25PM EDT | 2025-01-17 | 38.30 | 36.90 | 39.50 | +0.40 | +1.06% | 1 | 966 | 28.89% |
| ADSK250620P00250000 | 2024-04-30 10:35AM EDT | 2025-06-20 | 45.11 | 41.50 | 43.30 | 0.00 | - | 1 | 48 | 27.03% |
| ADSK260116P00250000 | 2024-05-07 10:32AM EDT | 2026-01-16 | 50.10 | 44.90 | 48.80 | 0.00 | - | 5 | 33 | 26.85% |
© 2024 Yahoo. All rights reserved.