Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:200.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524C00200000 | 2024-05-17 1:35PM EDT | 2024-05-24 | 20.00 | 15.60 | 24.30 | 0.00 | - | 1 | 1 | 85.84% |
| ADSK240621C00200000 | 2024-04-30 11:08AM EDT | 2024-06-21 | 22.40 | 21.10 | 25.70 | 0.00 | - | 2 | 33 | 59.91% |
| ADSK240719C00200000 | 2024-05-17 2:51PM EDT | 2024-07-19 | 26.00 | 23.10 | 27.50 | 0.00 | - | 1 | 8 | 49.71% |
| ADSK240816C00200000 | 2024-05-16 12:10PM EDT | 2024-08-16 | 28.90 | 24.50 | 30.50 | 0.00 | - | 1 | 2 | 49.02% |
| ADSK240920C00200000 | 2024-04-23 11:40AM EDT | 2024-09-20 | 32.17 | 27.90 | 33.60 | 0.00 | - | 1 | 0 | 48.30% |
| ADSK241018C00200000 | 2024-05-13 9:49AM EDT | 2024-10-18 | 33.50 | 30.00 | 35.30 | 0.00 | - | 1 | 0 | 46.95% |
| ADSK250117C00200000 | 2024-05-06 10:53AM EDT | 2025-01-17 | 37.60 | 36.50 | 41.70 | 0.00 | - | 16 | 66 | 46.97% |
| ADSK250620C00200000 | 2024-05-17 11:35AM EDT | 2025-06-20 | 48.70 | 46.20 | 50.70 | 0.00 | - | 3 | 4 | 47.55% |
| ADSK260116C00200000 | 2024-05-07 12:53PM EDT | 2026-01-16 | 55.50 | 54.70 | 61.60 | 0.00 | - | 1 | 10 | 49.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524P00200000 | 2024-05-20 3:08PM EDT | 2024-05-24 | 0.18 | 0.00 | 1.50 | 0.00 | - | 4 | 68 | 67.19% |
| ADSK240531P00200000 | 2024-05-20 2:48PM EDT | 2024-05-31 | 0.68 | 0.20 | 1.55 | 0.00 | - | 10 | 48 | 50.76% |
| ADSK240607P00200000 | 2024-05-20 11:55AM EDT | 2024-06-07 | 1.42 | 0.10 | 2.20 | 0.00 | - | 3 | 37 | 45.11% |
| ADSK240614P00200000 | 2024-05-20 11:55AM EDT | 2024-06-14 | 2.12 | 1.90 | 4.10 | 0.00 | - | 3 | 26 | 49.95% |
| ADSK240621P00200000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 2.85 | 2.60 | 3.10 | +0.40 | +16.33% | 3 | 1,276 | 38.92% |
| ADSK240628P00200000 | 2024-05-21 9:30AM EDT | 2024-06-28 | 3.07 | 2.85 | 3.60 | -0.03 | -0.97% | 2 | 7 | 37.66% |
| ADSK240719P00200000 | 2024-05-20 2:55PM EDT | 2024-07-19 | 3.80 | 0.00 | 5.30 | 0.00 | - | 21 | 97 | 36.59% |
| ADSK240816P00200000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 4.90 | 4.50 | 6.70 | 0.00 | - | 30 | 194 | 34.21% |
| ADSK240920P00200000 | 2024-05-20 1:31PM EDT | 2024-09-20 | 7.20 | 6.70 | 8.70 | 0.00 | - | 2 | 98 | 33.61% |
| ADSK241018P00200000 | 2024-05-20 10:14AM EDT | 2024-10-18 | 8.00 | 7.90 | 8.90 | 0.00 | - | 1 | 29 | 30.74% |
| ADSK250117P00200000 | 2024-05-20 1:46PM EDT | 2025-01-17 | 12.20 | 10.20 | 15.00 | 0.00 | - | 12 | 717 | 34.00% |
| ADSK250620P00200000 | 2024-05-10 12:25PM EDT | 2025-06-20 | 19.41 | 15.30 | 20.60 | 0.00 | - | 2 | 53 | 33.38% |
| ADSK260116P00200000 | 2024-05-16 12:07PM EDT | 2026-01-16 | 23.40 | 20.60 | 25.90 | 0.00 | - | 1 | 234 | 32.15% |
© 2024 Yahoo. All rights reserved.