Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240607C00200000 | 2024-05-31 3:47PM EDT | 2024-06-07 | 4.60 | 5.70 | 6.20 | -1.60 | -25.81% | 68 | 55 | 48.34% |
| ADSK240614C00200000 | 2024-05-31 11:18AM EDT | 2024-06-14 | 6.00 | 5.10 | 11.90 | -2.00 | -25.00% | 5 | 14 | 70.69% |
| ADSK240621C00200000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 9.35 | 9.50 | 10.00 | +0.65 | +7.47% | 85 | 87 | 47.79% |
| ADSK240705C00200000 | 2024-05-31 3:00PM EDT | 2024-07-05 | 8.40 | 9.80 | 14.10 | -1.80 | -17.65% | 1 | 3 | 53.61% |
| ADSK240719C00200000 | 2024-05-31 1:21PM EDT | 2024-07-19 | 9.40 | 11.90 | 12.20 | -1.97 | -17.33% | 19 | 45 | 38.81% |
| ADSK240816C00200000 | 2024-05-31 11:40AM EDT | 2024-08-16 | 11.30 | 14.30 | 14.80 | -2.40 | -17.52% | 12 | 25 | 38.06% |
| ADSK240920C00200000 | 2024-05-31 1:56PM EDT | 2024-09-20 | 15.20 | 17.70 | 18.20 | -2.40 | -13.64% | 4 | 12 | 39.26% |
| ADSK241018C00200000 | 2024-05-13 9:49AM EDT | 2024-10-18 | 33.50 | 19.20 | 19.90 | 0.00 | - | 1 | 0 | 38.56% |
| ADSK250117C00200000 | 2024-05-30 12:53PM EDT | 2025-01-17 | 26.02 | 25.00 | 26.70 | +0.12 | +0.46% | 1 | 64 | 40.80% |
| ADSK250620C00200000 | 2024-05-24 11:48AM EDT | 2025-06-20 | 44.80 | 33.00 | 37.20 | 0.00 | - | 2 | 5 | 44.61% |
| ADSK260116C00200000 | 2024-05-30 3:03PM EDT | 2026-01-16 | 43.10 | 42.80 | 46.60 | 0.00 | - | 3 | 11 | 45.39% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240607P00200000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 4.87 | 3.80 | 4.50 | -0.91 | -15.74% | 48 | 79 | 47.44% |
| ADSK240614P00200000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 7.08 | 3.30 | 7.30 | -0.52 | -6.84% | 47 | 32 | 51.49% |
| ADSK240621P00200000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 8.52 | 7.30 | 7.90 | +0.47 | +5.84% | 94 | 1,296 | 45.18% |
| ADSK240628P00200000 | 2024-05-30 1:41PM EDT | 2024-06-28 | 8.24 | 7.50 | 8.60 | 0.00 | - | 11 | 17 | 42.30% |
| ADSK240705P00200000 | 2024-05-30 11:10AM EDT | 2024-07-05 | 8.47 | 7.70 | 9.10 | 0.00 | - | 1 | 2 | 39.86% |
| ADSK240719P00200000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 10.30 | 8.70 | 9.60 | +0.60 | +6.19% | 22 | 213 | 35.39% |
| ADSK240816P00200000 | 2024-05-31 2:24PM EDT | 2024-08-16 | 12.80 | 10.30 | 11.20 | +4.90 | +62.03% | 47 | 198 | 32.61% |
| ADSK240920P00200000 | 2024-05-31 2:36PM EDT | 2024-09-20 | 14.10 | 13.00 | 13.80 | +0.48 | +3.52% | 12 | 109 | 32.92% |
| ADSK241018P00200000 | 2024-05-31 11:10AM EDT | 2024-10-18 | 16.50 | 13.80 | 14.80 | +1.70 | +11.49% | 1 | 48 | 31.48% |
| ADSK250117P00200000 | 2024-05-30 10:55AM EDT | 2025-01-17 | 18.20 | 17.10 | 19.00 | 0.00 | - | 2 | 978 | 31.14% |
| ADSK250620P00200000 | 2024-05-30 3:07PM EDT | 2025-06-20 | 23.81 | 20.60 | 24.40 | 0.00 | - | 30 | 78 | 30.76% |
| ADSK260116P00200000 | 2024-05-29 12:42PM EDT | 2026-01-16 | 25.72 | 26.80 | 31.60 | 0.00 | - | 1 | 234 | 31.91% |
© 2024 Yahoo. All rights reserved.