Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:250.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503C00250000 | 2024-04-18 10:02AM EDT | 2024-05-03 | 0.38 | 0.05 | 0.40 | 0.00 | - | 2 | 23 | 153.91% |
| ADSK240510C00250000 | 2024-05-02 11:19AM EDT | 2024-05-10 | 0.12 | 0.00 | 1.05 | 0.00 | - | 1 | 28 | 63.97% |
| ADSK240517C00250000 | 2024-05-01 9:52AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.30 | 0.00 | - | 8 | 171 | 41.85% |
| ADSK240524C00250000 | 2024-04-25 2:01PM EDT | 2024-05-24 | 0.93 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 57.50% |
| ADSK240531C00250000 | 2024-04-22 3:39PM EDT | 2024-05-31 | 1.50 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 42.60% |
| ADSK240621C00250000 | 2024-05-02 11:31AM EDT | 2024-06-21 | 1.15 | 0.75 | 3.00 | 0.00 | - | 14 | 331 | 41.11% |
| ADSK240719C00250000 | 2024-05-01 11:35AM EDT | 2024-07-19 | 2.10 | 0.20 | 7.10 | 0.00 | - | 1 | 127 | 46.49% |
| ADSK240816C00250000 | 2024-05-02 3:46PM EDT | 2024-08-16 | 3.20 | 1.90 | 4.70 | 0.00 | - | 6 | 34 | 33.40% |
| ADSK240920C00250000 | 2024-04-30 10:46AM EDT | 2024-09-20 | 7.80 | 6.80 | 7.10 | 0.00 | - | 1 | 79 | 34.58% |
| ADSK241018C00250000 | 2024-05-02 11:01AM EDT | 2024-10-18 | 7.30 | 4.30 | 12.50 | 0.00 | - | 2 | 26 | 41.97% |
| ADSK250117C00250000 | 2024-05-01 1:30PM EDT | 2025-01-17 | 12.57 | 12.80 | 16.30 | 0.00 | - | 11 | 849 | 39.38% |
| ADSK250620C00250000 | 2024-04-16 12:37PM EDT | 2025-06-20 | 32.81 | 18.80 | 27.30 | 0.00 | - | 16 | 20 | 43.47% |
| ADSK260116C00250000 | 2024-04-29 10:49AM EDT | 2026-01-16 | 33.20 | 27.60 | 36.10 | 0.00 | - | 2 | 134 | 43.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503P00250000 | 2024-04-17 1:59PM EDT | 2024-05-03 | 35.00 | 30.40 | 36.50 | 0.00 | - | 53 | 0 | 237.79% |
| ADSK240510P00250000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 37.30 | 30.30 | 37.10 | 0.00 | - | 2 | 0 | 92.60% |
| ADSK240517P00250000 | 2024-05-01 3:33PM EDT | 2024-05-17 | 33.40 | 30.70 | 38.90 | 0.00 | - | 76 | 5 | 83.30% |
| ADSK240524P00250000 | 2024-04-17 9:43AM EDT | 2024-05-24 | 36.96 | 30.70 | 39.40 | 0.00 | - | 1 | 0 | 72.01% |
| ADSK240531P00250000 | 2024-04-17 3:57PM EDT | 2024-05-31 | 35.90 | 30.00 | 37.30 | 0.00 | - | 2 | 1 | 50.02% |
| ADSK240621P00250000 | 2024-05-01 10:05AM EDT | 2024-06-21 | 40.74 | 34.10 | 35.90 | 0.00 | - | 1 | 348 | 29.64% |
| ADSK240719P00250000 | 2024-05-01 11:05AM EDT | 2024-07-19 | 39.93 | 32.30 | 40.20 | 0.00 | - | 7 | 132 | 40.89% |
| ADSK240816P00250000 | 2024-04-25 10:05AM EDT | 2024-08-16 | 36.65 | 31.80 | 40.30 | 0.00 | - | 1 | 20 | 35.35% |
| ADSK240920P00250000 | 2024-04-12 12:56PM EDT | 2024-09-20 | 25.80 | 36.30 | 41.00 | 0.00 | - | 1 | 249 | 32.30% |
| ADSK241018P00250000 | 2024-04-15 3:19PM EDT | 2024-10-18 | 30.41 | 34.00 | 42.60 | 0.00 | - | 2 | 182 | 32.80% |
| ADSK250117P00250000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 45.40 | 39.50 | 44.70 | 0.00 | - | 1 | 976 | 29.76% |
| ADSK250620P00250000 | 2024-04-30 10:35AM EDT | 2025-06-20 | 45.11 | 42.00 | 49.80 | 0.00 | - | 1 | 48 | 29.62% |
| ADSK260116P00250000 | 2024-03-14 12:07PM EDT | 2026-01-16 | 33.33 | 39.80 | 42.00 | 0.00 | - | 11 | 25 | 16.46% |
© 2024 Yahoo. All rights reserved.