Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240607C00260000 | 2024-05-20 11:50AM EDT | 2024-06-07 | 0.60 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 143.46% |
| ADSK240614C00260000 | 2024-05-17 12:41PM EDT | 2024-06-14 | 0.72 | 0.05 | 4.00 | 0.00 | - | 1 | 1 | 99.80% |
| ADSK240621C00260000 | 2024-05-30 10:04AM EDT | 2024-06-21 | 0.78 | 0.15 | 1.30 | +0.53 | +212.00% | 1 | 474 | 64.26% |
| ADSK240628C00260000 | 2024-05-24 11:57AM EDT | 2024-06-28 | 0.86 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 57.13% |
| ADSK240719C00260000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 0.74 | 0.20 | 1.10 | +0.24 | +48.00% | 6 | 171 | 45.96% |
| ADSK240816C00260000 | 2024-05-31 12:56PM EDT | 2024-08-16 | 0.75 | 0.80 | 1.05 | -0.07 | -8.54% | 6 | 60 | 36.28% |
| ADSK240920C00260000 | 2024-05-31 12:49PM EDT | 2024-09-20 | 1.55 | 1.70 | 3.30 | -2.25 | -59.21% | 2 | 96 | 40.57% |
| ADSK241018C00260000 | 2024-05-30 10:14AM EDT | 2024-10-18 | 2.35 | 2.25 | 2.90 | 0.00 | - | 1 | 208 | 34.90% |
| ADSK250117C00260000 | 2024-05-31 11:07AM EDT | 2025-01-17 | 4.97 | 5.50 | 6.40 | -0.98 | -16.47% | 2 | 883 | 35.40% |
| ADSK250620C00260000 | 2024-05-30 3:02PM EDT | 2025-06-20 | 12.50 | 11.70 | 13.10 | 0.00 | - | 2 | 13 | 37.19% |
| ADSK260116C00260000 | 2024-05-31 9:56AM EDT | 2026-01-16 | 19.20 | 19.50 | 23.00 | -8.08 | -29.62% | 1 | 23 | 40.18% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00260000 | 2024-05-09 1:11PM EDT | 2024-06-21 | 43.30 | 55.10 | 62.90 | 0.00 | - | 2 | 62 | 61.91% |
| ADSK240719P00260000 | 2024-04-11 12:30PM EDT | 2024-07-19 | 25.44 | 41.70 | 46.10 | 0.00 | - | 1 | 135 | 0.00% |
| ADSK240816P00260000 | 2024-04-08 3:16PM EDT | 2024-08-16 | 22.80 | 45.80 | 50.50 | 0.00 | - | 6 | 57 | 0.00% |
| ADSK240920P00260000 | 2024-04-26 3:09PM EDT | 2024-09-20 | 43.70 | 45.40 | 47.70 | 0.00 | - | 28 | 233 | 0.00% |
| ADSK241018P00260000 | 2024-04-17 11:47AM EDT | 2024-10-18 | 50.26 | 41.10 | 42.90 | 0.00 | - | 1 | 34 | 0.00% |
| ADSK250117P00260000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 50.47 | 55.60 | 62.80 | 0.00 | - | 4 | 371 | 31.02% |
| ADSK250620P00260000 | 2024-04-26 12:49PM EDT | 2025-06-20 | 50.85 | 51.30 | 54.40 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK260116P00260000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 57.47 | 62.20 | 70.00 | 0.00 | - | 4 | 133 | 28.30% |
© 2024 Yahoo. All rights reserved.