Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240614C00195000 | 2024-06-06 10:52AM EDT | 2024-06-14 | 24.56 | 17.30 | 24.90 | 0.00 | - | 2 | 13 | 100.73% |
| ADSK240621C00195000 | 2024-06-07 2:46PM EDT | 2024-06-21 | 22.00 | 21.60 | 25.40 | -0.36 | -1.61% | 4 | 56 | 59.13% |
| ADSK240628C00195000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 24.40 | 19.50 | 25.10 | 0.00 | - | 1 | 6 | 59.49% |
| ADSK240705C00195000 | 2024-06-03 10:46AM EDT | 2024-07-05 | 23.67 | 22.80 | 23.80 | -2.73 | -10.34% | 3 | 5 | 43.73% |
| ADSK240719C00195000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 14.60 | 21.00 | 24.50 | 0.00 | - | 1 | 11 | 39.20% |
| ADSK240816C00195000 | 2024-06-03 2:50PM EDT | 2024-08-16 | 24.40 | 26.00 | 26.70 | 0.00 | - | 1 | 8 | 38.15% |
| ADSK240920C00195000 | 2024-05-22 1:16PM EDT | 2024-09-20 | 35.53 | 27.70 | 30.40 | 0.00 | - | 1 | 14 | 40.91% |
| ADSK241018C00195000 | 2024-06-03 9:43AM EDT | 2024-10-18 | 35.50 | 31.50 | 32.40 | 0.00 | - | 4 | 3 | 40.84% |
| ADSK250117C00195000 | 2024-06-05 11:31AM EDT | 2025-01-17 | 38.90 | 37.30 | 40.50 | 0.00 | - | 1 | 19 | 45.03% |
| ADSK260116C00195000 | 2024-01-22 1:50PM EDT | 2026-01-16 | 88.40 | 89.00 | 92.00 | 0.00 | - | 1 | 2 | 79.76% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240614P00195000 | 2024-06-07 3:25PM EDT | 2024-06-14 | 0.22 | 0.10 | 0.25 | -0.41 | -65.08% | 4 | 316 | 44.43% |
| ADSK240621P00195000 | 2024-06-07 3:34PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.65 | -0.25 | -29.41% | 13 | 759 | 38.97% |
| ADSK240628P00195000 | 2024-06-06 11:55AM EDT | 2024-06-28 | 1.09 | 0.85 | 1.30 | 0.00 | - | 1 | 73 | 38.75% |
| ADSK240705P00195000 | 2024-06-07 3:23PM EDT | 2024-07-05 | 1.25 | 1.15 | 1.50 | -0.20 | -13.79% | 5 | 15 | 35.13% |
| ADSK240712P00195000 | 2024-06-07 11:46AM EDT | 2024-07-12 | 1.70 | 1.30 | 2.85 | -0.50 | -22.73% | 1 | 5 | 39.69% |
| ADSK240719P00195000 | 2024-06-07 12:34PM EDT | 2024-07-19 | 2.00 | 1.75 | 1.90 | +0.10 | +5.26% | 4 | 200 | 31.09% |
| ADSK240816P00195000 | 2024-06-06 3:39PM EDT | 2024-08-16 | 3.30 | 2.95 | 3.20 | 0.00 | - | 5 | 61 | 29.43% |
| ADSK240920P00195000 | 2024-06-04 1:06PM EDT | 2024-09-20 | 7.65 | 5.60 | 6.00 | 0.00 | - | 4 | 182 | 32.12% |
| ADSK241018P00195000 | 2024-06-03 1:41PM EDT | 2024-10-18 | 9.20 | 6.70 | 7.30 | 0.00 | - | 14 | 118 | 31.64% |
| ADSK250117P00195000 | 2024-06-06 10:34AM EDT | 2025-01-17 | 10.92 | 10.70 | 13.20 | 0.00 | - | 2 | 305 | 34.63% |
| ADSK250620P00195000 | 2024-06-04 10:33AM EDT | 2025-06-20 | 18.67 | 16.00 | 16.80 | 0.00 | - | 2 | 175 | 31.31% |
| ADSK260116P00195000 | 2024-06-05 12:22PM EDT | 2026-01-16 | 21.45 | 20.00 | 22.00 | 0.00 | - | 1 | 66 | 30.41% |
© 2024 Yahoo. All rights reserved.