Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00240000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 0.23 | 0.15 | 0.25 | -0.02 | -8.00% | 43 | 1,187 | 28.57% |
| ADSK240628C00240000 | 2024-06-14 11:33AM EDT | 2024-06-28 | 0.75 | 0.55 | 0.75 | +0.35 | +87.50% | 4 | 6 | 26.81% |
| ADSK240705C00240000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 1.05 | 1.00 | 2.75 | +0.01 | +0.96% | 4 | 11 | 35.38% |
| ADSK240712C00240000 | 2024-06-14 12:13PM EDT | 2024-07-12 | 2.05 | 1.65 | 2.05 | +0.82 | +66.67% | 21 | 8 | 27.00% |
| ADSK240719C00240000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 2.50 | 2.40 | 2.55 | +0.50 | +25.00% | 71 | 197 | 26.49% |
| ADSK240726C00240000 | 2024-06-13 12:20PM EDT | 2024-07-26 | 2.95 | 1.45 | 3.50 | +0.63 | +27.16% | 2 | 18 | 28.00% |
| ADSK240816C00240000 | 2024-06-14 3:25PM EDT | 2024-08-16 | 5.39 | 5.00 | 5.30 | +1.39 | +34.75% | 48 | 147 | 28.37% |
| ADSK240920C00240000 | 2024-06-14 3:55PM EDT | 2024-09-20 | 9.63 | 9.40 | 9.80 | +1.33 | +16.02% | 6 | 252 | 33.01% |
| ADSK241018C00240000 | 2024-06-14 11:59AM EDT | 2024-10-18 | 11.90 | 11.50 | 11.90 | +2.60 | +27.96% | 4 | 744 | 33.20% |
| ADSK250117C00240000 | 2024-06-14 3:33PM EDT | 2025-01-17 | 19.40 | 16.00 | 19.30 | +3.72 | +23.72% | 38 | 2,099 | 36.06% |
| ADSK250620C00240000 | 2024-06-14 2:38PM EDT | 2025-06-20 | 29.20 | 28.20 | 29.50 | +2.10 | +7.75% | 2 | 79 | 38.81% |
| ADSK260116C00240000 | 2024-06-10 12:12PM EDT | 2026-01-16 | 35.20 | 37.60 | 40.30 | 0.00 | - | 4 | 14 | 40.55% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00240000 | 2024-06-13 1:47PM EDT | 2024-06-21 | 14.22 | 12.50 | 18.10 | -3.95 | -21.74% | 3 | 62 | 73.05% |
| ADSK240628P00240000 | 2024-06-06 3:38PM EDT | 2024-06-28 | 23.90 | 13.50 | 16.50 | 0.00 | - | - | 1 | 40.59% |
| ADSK240719P00240000 | 2024-06-13 1:47PM EDT | 2024-07-19 | 18.32 | 15.30 | 15.90 | 0.00 | - | 3 | 80 | 22.78% |
| ADSK240816P00240000 | 2024-06-11 11:37AM EDT | 2024-08-16 | 34.52 | 17.00 | 17.60 | 0.00 | - | 2 | 31 | 22.79% |
| ADSK240920P00240000 | 2024-06-11 11:37AM EDT | 2024-09-20 | 35.44 | 20.30 | 20.70 | 0.00 | - | 2 | 199 | 25.73% |
| ADSK241018P00240000 | 2024-06-13 2:19PM EDT | 2024-10-18 | 23.20 | 21.50 | 22.00 | 0.00 | - | 1 | 70 | 25.32% |
| ADSK250117P00240000 | 2024-04-25 12:48PM EDT | 2025-01-17 | 35.26 | 33.60 | 35.10 | 0.00 | - | 5 | 811 | 38.49% |
| ADSK250620P00240000 | 2024-06-10 1:45PM EDT | 2025-06-20 | 36.90 | 31.20 | 32.40 | 0.00 | - | 9 | 16 | 26.46% |
| ADSK260116P00240000 | 2024-04-17 12:09PM EDT | 2026-01-16 | 45.59 | 39.00 | 43.40 | 0.00 | - | 1 | 113 | 30.84% |
© 2024 Yahoo. All rights reserved.