Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:195.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524C00195000 | 2024-05-09 12:46PM EDT | 2024-05-24 | 24.15 | 23.30 | 28.90 | 0.00 | - | 3 | 3 | 97.46% |
| ADSK240531C00195000 | 2024-05-15 2:31PM EDT | 2024-05-31 | 26.20 | 23.30 | 29.40 | 0.00 | - | 1 | 2 | 62.13% |
| ADSK240607C00195000 | 2024-05-20 11:55AM EDT | 2024-06-07 | 27.99 | 25.30 | 27.30 | 0.00 | - | 3 | 2 | 57.32% |
| ADSK240621C00195000 | 2024-05-16 3:09PM EDT | 2024-06-21 | 28.90 | 27.70 | 28.50 | 0.00 | - | 5 | 37 | 50.18% |
| ADSK240719C00195000 | 2024-05-17 12:52PM EDT | 2024-07-19 | 30.10 | 29.40 | 30.20 | 0.00 | - | 3 | 10 | 43.35% |
| ADSK240816C00195000 | 2024-05-07 9:39AM EDT | 2024-08-16 | 28.80 | 31.40 | 32.20 | 0.00 | - | - | 1 | 41.83% |
| ADSK240920C00195000 | 2024-05-15 1:29PM EDT | 2024-09-20 | 36.00 | 34.40 | 35.30 | 0.00 | - | 8 | 13 | 42.87% |
| ADSK241018C00195000 | 2024-05-16 10:42AM EDT | 2024-10-18 | 36.70 | 36.10 | 37.50 | 0.00 | - | - | 2 | 43.33% |
| ADSK250117C00195000 | 2024-04-18 10:14AM EDT | 2025-01-17 | 35.90 | 43.20 | 44.10 | 0.00 | - | 2 | 19 | 44.89% |
| ADSK260116C00195000 | 2024-01-22 1:50PM EDT | 2026-01-16 | 88.40 | 89.00 | 92.00 | 0.00 | - | 1 | 2 | 75.59% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524P00195000 | 2024-05-20 11:23AM EDT | 2024-05-24 | 0.14 | 0.05 | 0.35 | 0.00 | - | 2 | 35 | 63.87% |
| ADSK240531P00195000 | 2024-05-20 11:09AM EDT | 2024-05-31 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 3 | 47.41% |
| ADSK240607P00195000 | 2024-05-20 1:36PM EDT | 2024-06-07 | 0.94 | 0.85 | 1.00 | 0.00 | - | 1 | 8 | 43.16% |
| ADSK240614P00195000 | 2024-05-17 1:43PM EDT | 2024-06-14 | 1.60 | 1.45 | 1.90 | 0.00 | - | 8 | 338 | 44.54% |
| ADSK240621P00195000 | 2024-05-21 11:20AM EDT | 2024-06-21 | 2.05 | 2.00 | 2.15 | +0.20 | +10.81% | 3 | 680 | 41.08% |
| ADSK240719P00195000 | 2024-05-20 12:23PM EDT | 2024-07-19 | 2.93 | 3.00 | 3.20 | 0.00 | - | 34 | 137 | 34.78% |
| ADSK240816P00195000 | 2024-05-21 10:34AM EDT | 2024-08-16 | 4.20 | 4.10 | 4.30 | +0.40 | +10.53% | 1 | 22 | 32.46% |
| ADSK240920P00195000 | 2024-05-15 12:02PM EDT | 2024-09-20 | 6.30 | 6.10 | 6.30 | 0.00 | - | 1 | 27 | 32.76% |
| ADSK241018P00195000 | 2024-05-15 11:18AM EDT | 2024-10-18 | 7.40 | 7.00 | 7.20 | 0.00 | - | 6 | 91 | 31.62% |
| ADSK250117P00195000 | 2024-05-20 1:54PM EDT | 2025-01-17 | 10.60 | 10.30 | 10.90 | 0.00 | - | 10 | 250 | 31.35% |
| ADSK250620P00195000 | 2024-05-10 12:25PM EDT | 2025-06-20 | 17.65 | 15.40 | 16.30 | 0.00 | - | 2 | 167 | 31.42% |
| ADSK260116P00195000 | 2024-05-16 12:07PM EDT | 2026-01-16 | 21.50 | 21.00 | 21.60 | 0.00 | - | 1 | 64 | 30.76% |
© 2024 Yahoo. All rights reserved.