Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240607C00220000 | 2024-05-31 12:59PM EDT | 2024-06-07 | 0.37 | 0.35 | 0.85 | -0.58 | -61.05% | 21 | 119 | 52.39% |
| ADSK240614C00220000 | 2024-05-31 11:04AM EDT | 2024-06-14 | 1.27 | 1.95 | 6.00 | -0.74 | -36.82% | 12 | 111 | 65.44% |
| ADSK240621C00220000 | 2024-05-31 3:10PM EDT | 2024-06-21 | 1.98 | 2.50 | 2.90 | -0.42 | -17.50% | 19 | 1,096 | 46.46% |
| ADSK240628C00220000 | 2024-05-30 10:21AM EDT | 2024-06-28 | 3.00 | 1.05 | 6.40 | 0.00 | - | 1 | 4 | 58.81% |
| ADSK240705C00220000 | 2024-05-30 9:54AM EDT | 2024-07-05 | 3.73 | 2.80 | 3.90 | 0.00 | - | 2 | 2 | 41.03% |
| ADSK240712C00220000 | 2024-05-31 3:26PM EDT | 2024-07-12 | 2.51 | 3.00 | 4.50 | -0.93 | -27.03% | 1 | 29 | 40.08% |
| ADSK240719C00220000 | 2024-05-31 2:26PM EDT | 2024-07-19 | 3.30 | 2.10 | 4.50 | -0.76 | -18.72% | 15 | 330 | 37.11% |
| ADSK240816C00220000 | 2024-05-31 12:09PM EDT | 2024-08-16 | 4.69 | 6.10 | 6.50 | -1.71 | -26.72% | 10 | 115 | 35.76% |
| ADSK240920C00220000 | 2024-05-31 10:58AM EDT | 2024-09-20 | 7.50 | 9.20 | 9.70 | -1.60 | -17.58% | 8 | 105 | 37.38% |
| ADSK241018C00220000 | 2024-05-31 2:41PM EDT | 2024-10-18 | 10.10 | 10.50 | 11.10 | -0.34 | -3.26% | 2 | 51 | 36.37% |
| ADSK250117C00220000 | 2024-05-31 12:01PM EDT | 2025-01-17 | 16.70 | 15.60 | 19.50 | +0.40 | +2.45% | 7 | 417 | 41.66% |
| ADSK250620C00220000 | 2024-05-30 12:25PM EDT | 2025-06-20 | 26.28 | 24.30 | 25.90 | 0.00 | - | 2 | 33 | 40.03% |
| ADSK260116C00220000 | 2024-05-21 1:23PM EDT | 2026-01-16 | 47.46 | 33.40 | 37.20 | 0.00 | - | 1 | 8 | 43.23% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240607P00220000 | 2024-05-24 11:09AM EDT | 2024-06-07 | 20.60 | 17.80 | 22.70 | +11.17 | +118.45% | 1 | 128 | 67.46% |
| ADSK240614P00220000 | 2024-05-30 11:55AM EDT | 2024-06-14 | 20.33 | 16.30 | 24.50 | 0.00 | - | 2 | 162 | 81.07% |
| ADSK240621P00220000 | 2024-05-31 3:10PM EDT | 2024-06-21 | 24.02 | 17.90 | 23.40 | +3.32 | +16.04% | 1 | 992 | 59.72% |
| ADSK240628P00220000 | 2024-05-31 1:08PM EDT | 2024-06-28 | 24.51 | 17.60 | 24.10 | +13.13 | +115.38% | 5 | 8 | 55.31% |
| ADSK240705P00220000 | 2024-05-29 2:44PM EDT | 2024-07-05 | 15.80 | 20.10 | 24.70 | 0.00 | - | 1 | 2 | 52.17% |
| ADSK240712P00220000 | 2024-05-30 12:59PM EDT | 2024-07-12 | 19.57 | 17.90 | 22.30 | 0.00 | - | 5 | 5 | 37.46% |
| ADSK240719P00220000 | 2024-05-28 2:47PM EDT | 2024-07-19 | 16.00 | 20.70 | 22.70 | 0.00 | - | 6 | 735 | 36.32% |
| ADSK240816P00220000 | 2024-05-28 10:34AM EDT | 2024-08-16 | 16.20 | 22.00 | 25.00 | 0.00 | - | 2 | 193 | 36.08% |
| ADSK240920P00220000 | 2024-05-31 9:54AM EDT | 2024-09-20 | 27.60 | 22.30 | 26.10 | +7.70 | +38.69% | 2 | 76 | 32.61% |
| ADSK241018P00220000 | 2024-05-23 11:09AM EDT | 2024-10-18 | 17.20 | 24.70 | 27.00 | 0.00 | - | 3 | 95 | 31.11% |
| ADSK250117P00220000 | 2024-05-30 11:55AM EDT | 2025-01-17 | 28.87 | 26.70 | 30.40 | 0.00 | - | 2 | 616 | 29.79% |
| ADSK250620P00220000 | 2024-05-29 11:58AM EDT | 2025-06-20 | 29.30 | 30.00 | 35.90 | 0.00 | - | 1 | 35 | 29.86% |
| ADSK260116P00220000 | 2024-05-16 12:09PM EDT | 2026-01-16 | 31.70 | 36.80 | 39.50 | 0.00 | - | 1 | 116 | 27.55% |
© 2024 Yahoo. All rights reserved.