Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:240.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503C00240000 | 2024-04-26 12:47PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 50.00% |
| ADSK240510C00240000 | 2024-04-25 12:31PM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240517C00240000 | 2024-05-01 1:59PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 1,782 | 12.50% |
| ADSK240524C00240000 | 2024-05-01 11:48AM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADSK240531C00240000 | 2024-05-02 10:48AM EDT | 2024-05-31 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADSK240621C00240000 | 2024-05-02 12:06PM EDT | 2024-06-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 938 | 6.25% |
| ADSK240719C00240000 | 2024-05-02 10:29AM EDT | 2024-07-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK240816C00240000 | 2024-05-02 3:21PM EDT | 2024-08-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADSK240920C00240000 | 2024-05-02 2:04PM EDT | 2024-09-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADSK241018C00240000 | 2024-05-02 10:11AM EDT | 2024-10-18 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK250117C00240000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 19.90 | 0.00 | 0.00 | 0.00 | - | 4 | 812 | 3.13% |
| ADSK250620C00240000 | 2024-04-24 9:48AM EDT | 2025-06-20 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK260116C00240000 | 2024-03-18 12:54PM EDT | 2026-01-16 | 65.24 | 36.80 | 38.70 | 0.00 | - | 1 | 12 | 45.33% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503P00240000 | 2024-05-01 12:22PM EDT | 2024-05-03 | 30.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240510P00240000 | 2024-05-02 12:21PM EDT | 2024-05-10 | 29.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADSK240517P00240000 | 2024-05-01 2:32PM EDT | 2024-05-17 | 29.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240524P00240000 | 2024-04-26 10:19AM EDT | 2024-05-24 | 21.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240531P00240000 | 2024-04-18 10:11AM EDT | 2024-05-31 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240621P00240000 | 2024-05-02 10:38AM EDT | 2024-06-21 | 30.83 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 0.00% |
| ADSK240719P00240000 | 2024-05-01 11:05AM EDT | 2024-07-19 | 31.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADSK240816P00240000 | 2024-04-25 12:27PM EDT | 2024-08-16 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ADSK240920P00240000 | 2024-05-01 2:32PM EDT | 2024-09-20 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| ADSK241018P00240000 | 2024-04-12 3:28PM EDT | 2024-10-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 52 | 69 | 0.00% |
| ADSK250117P00240000 | 2024-04-25 12:48PM EDT | 2025-01-17 | 35.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK250620P00240000 | 2024-04-03 3:15PM EDT | 2025-06-20 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ADSK260116P00240000 | 2024-04-17 12:09PM EDT | 2026-01-16 | 45.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.