Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517C00270000 | 2024-05-17 3:03PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 225 | 145.31% |
| ADSK240524C00270000 | 2024-05-09 11:26AM EDT | 2024-05-24 | 0.68 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 85.21% |
| ADSK240621C00270000 | 2024-05-17 2:59PM EDT | 2024-06-21 | 0.55 | 0.45 | 0.60 | -0.04 | -6.78% | 3 | 474 | 38.36% |
| ADSK240719C00270000 | 2024-05-16 12:23PM EDT | 2024-07-19 | 1.10 | 0.95 | 1.20 | 0.00 | - | 47 | 163 | 33.51% |
| ADSK240816C00270000 | 2024-05-15 1:35PM EDT | 2024-08-16 | 2.00 | 0.85 | 2.00 | 0.00 | - | 1 | 37 | 31.90% |
| ADSK240920C00270000 | 2024-05-15 10:56AM EDT | 2024-09-20 | 3.50 | 3.70 | 4.00 | 0.00 | - | 24 | 198 | 33.66% |
| ADSK241018C00270000 | 2024-05-14 10:37AM EDT | 2024-10-18 | 4.10 | 4.60 | 5.10 | 0.00 | - | 4 | 106 | 33.22% |
| ADSK250117C00270000 | 2024-05-17 1:39PM EDT | 2025-01-17 | 9.60 | 10.10 | 10.80 | -0.50 | -4.95% | 2 | 1,930 | 36.14% |
| ADSK250620C00270000 | 2024-05-15 10:21AM EDT | 2025-06-20 | 18.70 | 17.70 | 19.00 | 0.00 | - | 5 | 30 | 37.99% |
| ADSK260116C00270000 | 2024-05-17 10:05AM EDT | 2026-01-16 | 28.07 | 27.10 | 29.60 | +3.27 | +13.19% | 1 | 126 | 40.26% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00270000 | 2024-04-17 1:46PM EDT | 2024-05-17 | 56.80 | 45.50 | 53.00 | 0.00 | - | 16 | 0 | 218.56% |
| ADSK240621P00270000 | 2024-05-08 3:23PM EDT | 2024-06-21 | 56.90 | 45.60 | 52.90 | 0.00 | - | 8 | 0 | 63.82% |
| ADSK240719P00270000 | 2024-04-01 12:35PM EDT | 2024-07-19 | 21.20 | 55.50 | 60.30 | 0.00 | - | 6 | 0 | 65.53% |
| ADSK240816P00270000 | 2024-04-02 12:20PM EDT | 2024-08-16 | 26.70 | 56.20 | 63.90 | 0.00 | - | 2 | 1 | 60.30% |
| ADSK240920P00270000 | 2024-04-17 10:09AM EDT | 2024-09-20 | 60.35 | 46.50 | 50.20 | 0.00 | - | 3 | 63 | 24.79% |
| ADSK241018P00270000 | 2024-04-17 10:03AM EDT | 2024-10-18 | 58.63 | 49.50 | 51.20 | 0.00 | - | 2 | 4 | 25.97% |
| ADSK250117P00270000 | 2024-04-12 11:30AM EDT | 2025-01-17 | 42.70 | 54.50 | 57.30 | 0.00 | - | 2 | 197 | 32.45% |
| ADSK250620P00270000 | 2024-03-15 10:37AM EDT | 2025-06-20 | 38.00 | 46.50 | 48.80 | 0.00 | - | 2 | 16 | 7.62% |
| ADSK260116P00270000 | 2024-03-12 3:42PM EDT | 2026-01-16 | 40.20 | 49.00 | 50.40 | 0.00 | - | 3 | 47 | 11.77% |
© 2024 Yahoo. All rights reserved.