Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240607C00250000 | 2024-05-20 2:33PM EDT | 2024-06-07 | 0.95 | 0.00 | 3.60 | 0.00 | - | 1 | 5 | 121.61% |
| ADSK240614C00250000 | 2024-05-29 11:19AM EDT | 2024-06-14 | 0.50 | 0.15 | 0.40 | 0.00 | - | 1 | 4 | 57.62% |
| ADSK240621C00250000 | 2024-05-30 3:12PM EDT | 2024-06-21 | 0.40 | 0.30 | 0.75 | +0.04 | +11.11% | 9 | 539 | 52.88% |
| ADSK240628C00250000 | 2024-05-28 11:13AM EDT | 2024-06-28 | 1.05 | 0.20 | 1.50 | 0.00 | - | 1 | 0 | 50.61% |
| ADSK240705C00250000 | 2024-05-30 9:54AM EDT | 2024-07-05 | 0.61 | 0.20 | 1.50 | 0.00 | - | 1 | 1 | 51.83% |
| ADSK240719C00250000 | 2024-05-31 1:51PM EDT | 2024-07-19 | 0.60 | 0.60 | 1.10 | -0.13 | -17.81% | 3 | 156 | 40.58% |
| ADSK240816C00250000 | 2024-05-31 3:41PM EDT | 2024-08-16 | 1.20 | 1.25 | 1.75 | -0.15 | -11.11% | 9 | 46 | 36.39% |
| ADSK240920C00250000 | 2024-05-28 2:05PM EDT | 2024-09-20 | 4.64 | 2.65 | 3.40 | 0.00 | - | 2 | 107 | 36.74% |
| ADSK241018C00250000 | 2024-05-31 3:06PM EDT | 2024-10-18 | 3.10 | 3.50 | 3.90 | -2.30 | -42.59% | 2 | 107 | 34.41% |
| ADSK250117C00250000 | 2024-05-30 3:54PM EDT | 2025-01-17 | 7.90 | 7.30 | 8.50 | 0.00 | - | 9 | 1,339 | 36.25% |
| ADSK250620C00250000 | 2024-05-24 12:39PM EDT | 2025-06-20 | 21.20 | 14.20 | 18.20 | 0.00 | - | 100 | 145 | 41.03% |
| ADSK260116C00250000 | 2024-05-30 10:06AM EDT | 2026-01-16 | 25.00 | 22.60 | 24.80 | 0.00 | - | 1 | 133 | 39.61% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00250000 | 2024-05-29 9:30AM EDT | 2024-06-21 | 43.88 | 44.80 | 53.00 | 0.00 | - | 1 | 102 | 52.42% |
| ADSK240719P00250000 | 2024-05-15 12:11PM EDT | 2024-07-19 | 32.25 | 45.30 | 53.00 | 0.00 | - | 14 | 120 | 61.66% |
| ADSK240816P00250000 | 2024-04-25 10:05AM EDT | 2024-08-16 | 36.65 | 34.40 | 38.20 | 0.00 | - | 1 | 20 | 0.00% |
| ADSK240920P00250000 | 2024-04-12 12:56PM EDT | 2024-09-20 | 25.80 | 35.20 | 36.70 | 0.00 | - | 1 | 249 | 0.00% |
| ADSK241018P00250000 | 2024-04-15 3:19PM EDT | 2024-10-18 | 30.41 | 33.90 | 35.70 | 0.00 | - | 2 | 182 | 0.00% |
| ADSK250117P00250000 | 2024-05-31 2:46PM EDT | 2025-01-17 | 54.80 | 46.90 | 54.10 | +16.90 | +44.59% | 1 | 962 | 30.78% |
| ADSK250620P00250000 | 2024-04-30 10:35AM EDT | 2025-06-20 | 45.11 | 52.30 | 55.90 | 0.00 | - | 1 | 48 | 26.64% |
| ADSK260116P00250000 | 2024-05-07 10:32AM EDT | 2026-01-16 | 50.10 | 56.00 | 61.70 | 0.00 | - | 11 | 33 | 27.95% |
© 2024 Yahoo. All rights reserved.