Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:180.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00180000 | 2024-05-20 12:59PM EDT | 2024-06-21 | 42.70 | 40.90 | 44.50 | 0.00 | - | 7 | 14 | 67.62% |
| ADSK240719C00180000 | 2024-04-17 10:29AM EDT | 2024-07-19 | 37.05 | 43.50 | 44.60 | 0.00 | - | 1 | 4 | 55.87% |
| ADSK240920C00180000 | 2024-05-17 2:49PM EDT | 2024-09-20 | 46.80 | 46.00 | 46.60 | 0.00 | - | 3 | 5 | 46.69% |
| ADSK241018C00180000 | 2024-05-16 10:01AM EDT | 2024-10-18 | 48.30 | 47.40 | 48.20 | 0.00 | - | - | 1 | 46.17% |
| ADSK250117C00180000 | 2024-05-21 9:42AM EDT | 2025-01-17 | 53.40 | 52.50 | 53.50 | -0.70 | -1.29% | 2 | 17 | 46.38% |
| ADSK260116C00180000 | 2024-04-18 9:56AM EDT | 2026-01-16 | 62.00 | 69.20 | 73.70 | 0.00 | - | - | 1 | 51.43% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524P00180000 | 2024-05-21 9:43AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 80 | 105 | 79.69% |
| ADSK240531P00180000 | 2024-04-26 10:41AM EDT | 2024-05-31 | 0.80 | 0.05 | 2.70 | 0.00 | - | 1 | 2 | 87.60% |
| ADSK240607P00180000 | 2024-05-20 9:40AM EDT | 2024-06-07 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 4 | 59.47% |
| ADSK240621P00180000 | 2024-05-21 9:53AM EDT | 2024-06-21 | 0.86 | 0.75 | 0.85 | +0.17 | +24.64% | 1 | 1,239 | 45.56% |
| ADSK240719P00180000 | 2024-05-20 2:16PM EDT | 2024-07-19 | 1.20 | 1.30 | 1.45 | 0.00 | - | 20 | 160 | 38.04% |
| ADSK240816P00180000 | 2024-05-15 3:26PM EDT | 2024-08-16 | 2.00 | 1.95 | 2.15 | 0.00 | - | 2 | 43 | 35.16% |
| ADSK240920P00180000 | 2024-05-14 10:55AM EDT | 2024-09-20 | 3.90 | 3.30 | 3.50 | 0.00 | - | 84 | 108 | 34.89% |
| ADSK241018P00180000 | 2024-05-20 11:11AM EDT | 2024-10-18 | 3.80 | 3.90 | 4.20 | 0.00 | - | 1 | 89 | 33.64% |
| ADSK250117P00180000 | 2024-05-20 3:07PM EDT | 2025-01-17 | 6.80 | 7.00 | 7.20 | 0.00 | - | 6 | 328 | 33.12% |
| ADSK250620P00180000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 12.60 | 11.10 | 11.80 | 0.00 | - | 5 | 46 | 32.85% |
| ADSK260116P00180000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 16.60 | 15.70 | 16.80 | 0.00 | - | 1 | 57 | 32.28% |
© 2024 Yahoo. All rights reserved.