Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240607C00230000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 0.27 | 0.10 | 0.60 | -0.22 | -44.90% | 10 | 276 | 57.52% |
| ADSK240614C00230000 | 2024-05-30 12:09PM EDT | 2024-06-14 | 0.90 | 0.90 | 2.10 | -0.10 | -10.00% | 1 | 68 | 58.15% |
| ADSK240621C00230000 | 2024-05-31 3:20PM EDT | 2024-06-21 | 1.15 | 1.20 | 1.55 | 0.00 | - | 37 | 2,686 | 47.95% |
| ADSK240628C00230000 | 2024-05-31 1:04PM EDT | 2024-06-28 | 1.05 | 1.30 | 3.90 | -1.75 | -62.50% | 5 | 69 | 57.39% |
| ADSK240705C00230000 | 2024-05-30 11:32AM EDT | 2024-07-05 | 1.79 | 1.35 | 2.10 | 0.00 | - | 2 | 3 | 40.91% |
| ADSK240719C00230000 | 2024-05-31 1:53PM EDT | 2024-07-19 | 1.75 | 2.15 | 2.50 | -0.36 | -17.06% | 3 | 288 | 36.69% |
| ADSK240816C00230000 | 2024-05-30 2:50PM EDT | 2024-08-16 | 2.80 | 3.70 | 4.60 | -0.80 | -22.22% | 2 | 128 | 37.06% |
| ADSK240920C00230000 | 2024-05-31 3:07PM EDT | 2024-09-20 | 5.30 | 6.40 | 9.70 | -0.70 | -11.67% | 17 | 311 | 44.00% |
| ADSK241018C00230000 | 2024-05-31 10:48AM EDT | 2024-10-18 | 6.01 | 7.10 | 8.00 | -1.70 | -22.05% | 5 | 348 | 35.57% |
| ADSK250117C00230000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 13.12 | 12.40 | 14.20 | +0.02 | +0.15% | 1 | 232 | 38.11% |
| ADSK250620C00230000 | 2024-05-31 11:48AM EDT | 2025-06-20 | 18.95 | 17.50 | 22.30 | -7.85 | -29.29% | 46 | 14 | 39.52% |
| ADSK260116C00230000 | 2024-05-09 10:04AM EDT | 2026-01-16 | 41.70 | 29.30 | 33.70 | 0.00 | - | 5 | 250 | 42.91% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240607P00230000 | 2024-05-30 1:06PM EDT | 2024-06-07 | 32.90 | 25.10 | 32.80 | +3.54 | +12.06% | 1 | 17 | 63.33% |
| ADSK240614P00230000 | 2024-05-22 1:40PM EDT | 2024-06-14 | 14.10 | 25.90 | 33.40 | 0.00 | - | 1 | 7 | 55.15% |
| ADSK240621P00230000 | 2024-05-31 10:19AM EDT | 2024-06-21 | 33.42 | 28.60 | 33.60 | +10.12 | +43.43% | 1 | 444 | 57.61% |
| ADSK240628P00230000 | 2024-05-30 2:19PM EDT | 2024-06-28 | 31.13 | 26.20 | 33.50 | 0.00 | - | 1 | 2 | 64.28% |
| ADSK240719P00230000 | 2024-05-31 10:19AM EDT | 2024-07-19 | 35.09 | 29.10 | 31.90 | +13.09 | +59.50% | 2 | 101 | 41.57% |
| ADSK240816P00230000 | 2024-04-26 12:31PM EDT | 2024-08-16 | 19.95 | 20.50 | 21.40 | 0.00 | - | 3 | 104 | 0.00% |
| ADSK240920P00230000 | 2024-05-31 11:24AM EDT | 2024-09-20 | 36.02 | 31.20 | 33.50 | +16.62 | +85.67% | 1 | 203 | 32.15% |
| ADSK241018P00230000 | 2024-05-20 10:23AM EDT | 2024-10-18 | 20.80 | 31.80 | 34.30 | 0.00 | - | 2 | 46 | 30.71% |
| ADSK250117P00230000 | 2024-05-30 1:47PM EDT | 2025-01-17 | 36.30 | 34.80 | 37.20 | 0.00 | - | 2 | 1,135 | 29.11% |
| ADSK250620P00230000 | 2024-05-20 2:39PM EDT | 2025-06-20 | 30.60 | 36.10 | 42.00 | 0.00 | - | 2 | 112 | 28.79% |
| ADSK260116P00230000 | 2024-04-23 12:50PM EDT | 2026-01-16 | 36.98 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 0.00% |
© 2024 Yahoo. All rights reserved.