Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503C00220000 | 2024-05-02 1:58PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| ADSK240510C00220000 | 2024-05-02 1:59PM EDT | 2024-05-10 | 0.93 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ADSK240517C00220000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADSK240524C00220000 | 2024-05-02 11:40AM EDT | 2024-05-24 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK240531C00220000 | 2024-05-02 2:38PM EDT | 2024-05-31 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADSK240621C00220000 | 2024-05-02 1:55PM EDT | 2024-06-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ADSK240719C00220000 | 2024-05-02 1:05PM EDT | 2024-07-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ADSK240816C00220000 | 2024-05-02 1:57PM EDT | 2024-08-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ADSK240920C00220000 | 2024-05-02 3:35PM EDT | 2024-09-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| ADSK241018C00220000 | 2024-05-01 2:44PM EDT | 2024-10-18 | 18.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ADSK250117C00220000 | 2024-05-01 9:31AM EDT | 2025-01-17 | 24.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ADSK250620C00220000 | 2024-05-02 1:50PM EDT | 2025-06-20 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADSK260116C00220000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 45.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503P00220000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240510P00220000 | 2024-04-30 10:58AM EDT | 2024-05-10 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK240517P00220000 | 2024-05-02 1:13PM EDT | 2024-05-17 | 11.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240524P00220000 | 2024-05-01 2:41PM EDT | 2024-05-24 | 12.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK240531P00220000 | 2024-05-02 12:02PM EDT | 2024-05-31 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240621P00220000 | 2024-05-01 3:04PM EDT | 2024-06-21 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240719P00220000 | 2024-05-02 11:37AM EDT | 2024-07-19 | 16.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADSK240816P00220000 | 2024-05-02 1:47PM EDT | 2024-08-16 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK240920P00220000 | 2024-05-02 12:14PM EDT | 2024-09-20 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK241018P00220000 | 2024-05-01 11:52AM EDT | 2024-10-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK250117P00220000 | 2024-05-01 2:16PM EDT | 2025-01-17 | 25.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK250620P00220000 | 2024-05-01 1:40PM EDT | 2025-06-20 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK260116P00220000 | 2024-04-29 11:52AM EDT | 2026-01-16 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.