Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00180000 | 2024-05-20 12:59PM EDT | 2024-06-21 | 42.70 | 23.10 | 28.30 | 0.00 | - | 7 | 14 | 65.38% |
| ADSK240719C00180000 | 2024-05-31 10:19AM EDT | 2024-07-19 | 22.40 | 24.40 | 26.00 | -14.65 | -39.54% | 1 | 4 | 44.19% |
| ADSK240816C00180000 | 2024-05-29 12:20PM EDT | 2024-08-16 | 34.05 | 26.40 | 28.40 | 0.00 | - | - | 1 | 43.66% |
| ADSK240920C00180000 | 2024-05-31 11:33AM EDT | 2024-09-20 | 26.40 | 29.80 | 31.20 | -20.40 | -43.59% | 2 | 5 | 43.83% |
| ADSK241018C00180000 | 2024-05-22 1:16PM EDT | 2024-10-18 | 49.00 | 31.00 | 32.60 | 0.00 | - | 1 | 2 | 42.52% |
| ADSK250117C00180000 | 2024-05-28 9:40AM EDT | 2025-01-17 | 46.81 | 36.70 | 38.40 | 0.00 | - | 2 | 13 | 43.51% |
| ADSK250620C00180000 | 2024-05-30 10:37AM EDT | 2025-06-20 | 45.50 | 44.40 | 47.80 | 0.00 | - | 1 | 4 | 46.49% |
| ADSK260116C00180000 | 2024-04-18 9:56AM EDT | 2026-01-16 | 62.00 | 69.20 | 73.70 | 0.00 | - | - | 1 | 63.52% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240607P00180000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 0.40 | 0.25 | 0.40 | -0.27 | -40.30% | 62 | 49 | 51.56% |
| ADSK240614P00180000 | 2024-05-30 3:56PM EDT | 2024-06-14 | 1.70 | 0.40 | 1.50 | +0.20 | +13.33% | 1 | 7 | 54.47% |
| ADSK240621P00180000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 2.17 | 1.70 | 2.10 | +0.49 | +29.17% | 76 | 1,337 | 49.93% |
| ADSK240628P00180000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 2.12 | 0.90 | 2.40 | -0.05 | -2.30% | 5 | 201 | 45.42% |
| ADSK240705P00180000 | 2024-05-30 3:59PM EDT | 2024-07-05 | 2.45 | 1.70 | 2.80 | 0.00 | - | 7 | 7 | 43.13% |
| ADSK240712P00180000 | 2024-05-31 3:26PM EDT | 2024-07-12 | 2.67 | 2.20 | 3.20 | +0.14 | +5.53% | 1 | 2 | 41.55% |
| ADSK240719P00180000 | 2024-05-31 2:27PM EDT | 2024-07-19 | 3.70 | 2.00 | 3.00 | +0.60 | +19.35% | 16 | 182 | 37.46% |
| ADSK240816P00180000 | 2024-05-31 11:05AM EDT | 2024-08-16 | 5.10 | 3.60 | 4.50 | +0.90 | +21.43% | 2 | 55 | 35.63% |
| ADSK240920P00180000 | 2024-05-31 1:01PM EDT | 2024-09-20 | 6.90 | 5.80 | 6.40 | +2.53 | +57.89% | 2 | 112 | 35.08% |
| ADSK241018P00180000 | 2024-05-31 1:16PM EDT | 2024-10-18 | 7.90 | 6.50 | 7.50 | +0.70 | +9.72% | 32 | 233 | 34.13% |
| ADSK250117P00180000 | 2024-05-30 3:05PM EDT | 2025-01-17 | 11.39 | 9.50 | 11.20 | +0.79 | +7.45% | 2 | 332 | 33.48% |
| ADSK250620P00180000 | 2024-05-24 3:56PM EDT | 2025-06-20 | 14.12 | 14.60 | 16.90 | 0.00 | - | 4 | 48 | 33.86% |
| ADSK260116P00180000 | 2024-05-31 9:47AM EDT | 2026-01-16 | 21.00 | 19.90 | 23.60 | +0.80 | +3.96% | 1 | 59 | 34.59% |
© 2024 Yahoo. All rights reserved.