Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240607C00170000 | 2024-05-08 10:19AM EDT | 2024-06-07 | 45.40 | 27.50 | 35.10 | 0.00 | - | - | 2 | 136.60% |
| ADSK240621C00170000 | 2023-11-01 2:38PM EDT | 2024-06-21 | 42.60 | 62.10 | 64.30 | 0.00 | - | 5 | 5 | 261.73% |
| ADSK240719C00170000 | 2024-05-28 9:49AM EDT | 2024-07-19 | 44.10 | 32.50 | 37.90 | 0.00 | - | 1 | 1 | 52.17% |
| ADSK250117C00170000 | 2024-05-28 11:21AM EDT | 2025-01-17 | 53.40 | 43.40 | 45.50 | 0.00 | - | 1 | 16 | 45.78% |
| ADSK260116C00170000 | 2024-05-28 11:24AM EDT | 2026-01-16 | 69.20 | 59.10 | 64.50 | 0.00 | - | 1 | 3 | 50.66% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240607P00170000 | 2024-05-31 1:58PM EDT | 2024-06-07 | 0.19 | 0.05 | 2.65 | -0.01 | -5.00% | 4 | 10 | 100.05% |
| ADSK240614P00170000 | 2024-05-30 1:47PM EDT | 2024-06-14 | 0.60 | 0.30 | 0.75 | 0.00 | - | 14 | 14 | 56.01% |
| ADSK240621P00170000 | 2024-05-31 9:57AM EDT | 2024-06-21 | 0.92 | 0.80 | 1.10 | +0.17 | +22.67% | 1 | 147 | 52.59% |
| ADSK240628P00170000 | 2024-05-31 10:52AM EDT | 2024-06-28 | 1.32 | 0.15 | 1.70 | +0.77 | +140.00% | 11 | 1 | 53.52% |
| ADSK240705P00170000 | 2024-05-31 11:04AM EDT | 2024-07-05 | 1.50 | 0.60 | 1.85 | +0.35 | +30.43% | 1 | 0 | 49.12% |
| ADSK240719P00170000 | 2024-05-31 3:10PM EDT | 2024-07-19 | 1.82 | 1.30 | 1.60 | +0.20 | +12.35% | 7 | 33 | 39.72% |
| ADSK240816P00170000 | 2024-05-31 3:39PM EDT | 2024-08-16 | 2.50 | 2.10 | 2.50 | +0.10 | +4.17% | 3 | 13 | 36.51% |
| ADSK240920P00170000 | 2024-05-03 11:25AM EDT | 2024-09-20 | 2.79 | 3.60 | 4.20 | 0.00 | - | 1 | 13 | 36.66% |
| ADSK241018P00170000 | 2024-05-28 2:12PM EDT | 2024-10-18 | 3.46 | 4.30 | 5.30 | 0.00 | - | 1 | 4 | 36.13% |
| ADSK250117P00170000 | 2024-05-31 3:28PM EDT | 2025-01-17 | 8.36 | 7.30 | 8.30 | +2.06 | +32.70% | 9 | 687 | 34.64% |
| ADSK250620P00170000 | 2024-05-24 3:56PM EDT | 2025-06-20 | 10.00 | 10.00 | 15.10 | 0.00 | - | 4 | 23 | 37.27% |
| ADSK260116P00170000 | 2024-05-23 12:22PM EDT | 2026-01-16 | 13.90 | 15.70 | 17.90 | 0.00 | - | 2 | 105 | 33.30% |
© 2024 Yahoo. All rights reserved.