Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00270000 | 2024-05-31 9:49AM EDT | 2024-06-21 | 0.15 | 0.05 | 2.75 | -0.02 | -11.76% | 9 | 460 | 82.18% |
| ADSK240628C00270000 | 2024-05-20 11:20AM EDT | 2024-06-28 | 0.60 | 0.00 | 4.60 | 0.00 | - | - | 1 | 80.43% |
| ADSK240719C00270000 | 2024-05-28 12:52PM EDT | 2024-07-19 | 0.61 | 0.10 | 1.45 | 0.00 | - | 5 | 147 | 54.25% |
| ADSK240816C00270000 | 2024-05-23 10:07AM EDT | 2024-08-16 | 1.60 | 0.50 | 1.45 | 0.00 | - | 1 | 37 | 43.27% |
| ADSK240920C00270000 | 2024-05-20 9:58AM EDT | 2024-09-20 | 3.80 | 1.15 | 1.55 | 0.00 | - | 1 | 198 | 36.44% |
| ADSK241018C00270000 | 2024-05-14 10:37AM EDT | 2024-10-18 | 4.10 | 1.45 | 2.05 | 0.00 | - | 4 | 106 | 34.91% |
| ADSK250117C00270000 | 2024-05-31 1:53PM EDT | 2025-01-17 | 3.90 | 4.00 | 4.90 | -0.80 | -17.02% | 2 | 1,935 | 35.01% |
| ADSK250620C00270000 | 2024-05-31 10:45AM EDT | 2025-06-20 | 9.30 | 9.40 | 11.80 | -4.07 | -30.44% | 9 | 31 | 37.93% |
| ADSK260116C00270000 | 2024-05-31 11:48AM EDT | 2026-01-16 | 16.60 | 16.80 | 20.50 | -1.90 | -10.27% | 1 | 149 | 39.82% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00270000 | 2024-05-08 3:23PM EDT | 2024-06-21 | 56.90 | 65.10 | 72.90 | 0.00 | - | 170 | 0 | 69.04% |
| ADSK240719P00270000 | 2024-04-01 12:35PM EDT | 2024-07-19 | 21.20 | 55.50 | 60.30 | 0.00 | - | 6 | 0 | 0.00% |
| ADSK240816P00270000 | 2024-04-02 12:20PM EDT | 2024-08-16 | 26.70 | 56.20 | 63.90 | 0.00 | - | 2 | 1 | 0.00% |
| ADSK240920P00270000 | 2024-04-17 10:09AM EDT | 2024-09-20 | 60.35 | 46.50 | 50.20 | 0.00 | - | 3 | 63 | 0.00% |
| ADSK241018P00270000 | 2024-04-17 10:03AM EDT | 2024-10-18 | 58.63 | 49.50 | 51.20 | 0.00 | - | 2 | 4 | 0.00% |
| ADSK250117P00270000 | 2024-04-12 11:30AM EDT | 2025-01-17 | 42.70 | 54.50 | 57.30 | 0.00 | - | 2 | 197 | 0.00% |
| ADSK250620P00270000 | 2024-03-15 10:37AM EDT | 2025-06-20 | 38.00 | 46.50 | 48.80 | 0.00 | - | 2 | 16 | 0.00% |
| ADSK260116P00270000 | 2024-03-12 3:42PM EDT | 2026-01-16 | 40.20 | 49.00 | 50.40 | 0.00 | - | 3 | 47 | 0.00% |
© 2024 Yahoo. All rights reserved.