Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503C00280000 | 2024-04-29 12:33PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.05 | 0.00 | - | 9 | 12 | 201.56% |
| ADSK240510C00280000 | 2024-04-02 9:41AM EDT | 2024-05-10 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADSK240517C00280000 | 2024-04-17 3:34PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.15 | 0.00 | - | 25 | 68 | 58.79% |
| ADSK240531C00280000 | 2024-04-11 1:48PM EDT | 2024-05-31 | 1.57 | 0.00 | 4.30 | 0.00 | - | - | 1 | 76.06% |
| ADSK240621C00280000 | 2024-04-23 2:25PM EDT | 2024-06-21 | 0.71 | 0.10 | 0.90 | 0.00 | - | 11 | 253 | 47.46% |
| ADSK240719C00280000 | 2024-04-29 11:35AM EDT | 2024-07-19 | 0.75 | 0.15 | 1.30 | 0.00 | - | 1 | 128 | 41.10% |
| ADSK240816C00280000 | 2024-04-23 11:12AM EDT | 2024-08-16 | 1.55 | 0.75 | 0.90 | 0.00 | - | 1 | 47 | 32.59% |
| ADSK240920C00280000 | 2024-04-29 12:56PM EDT | 2024-09-20 | 2.72 | 1.65 | 1.95 | 0.00 | - | 1 | 177 | 33.65% |
| ADSK241018C00280000 | 2024-04-26 3:59PM EDT | 2024-10-18 | 4.10 | 2.25 | 2.75 | 0.00 | - | 1 | 558 | 33.64% |
| ADSK250117C00280000 | 2024-05-01 2:29PM EDT | 2025-01-17 | 6.65 | 6.10 | 6.60 | 0.00 | - | 1 | 2,432 | 35.75% |
| ADSK250620C00280000 | 2024-05-02 3:53PM EDT | 2025-06-20 | 12.29 | 12.00 | 13.30 | -3.40 | -21.67% | 1 | 22 | 37.62% |
| ADSK260116C00280000 | 2024-05-01 2:26PM EDT | 2026-01-16 | 21.00 | 19.70 | 20.90 | 0.00 | - | 1 | 45 | 38.22% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00280000 | 2024-04-17 2:15PM EDT | 2024-06-21 | 59.70 | 66.20 | 73.90 | 0.00 | - | 130 | 0 | 68.20% |
| ADSK240719P00280000 | 2024-03-08 1:59PM EDT | 2024-07-19 | 31.80 | 37.00 | 38.90 | 0.00 | - | 9 | 20 | 0.00% |
| ADSK240816P00280000 | 2024-04-01 1:20PM EDT | 2024-08-16 | 28.50 | 64.80 | 70.50 | 0.00 | - | - | 0 | 28.71% |
| ADSK240920P00280000 | 2024-04-10 2:03PM EDT | 2024-09-20 | 43.52 | 66.20 | 74.40 | 0.00 | - | 1 | 0 | 42.20% |
| ADSK241018P00280000 | 2024-03-21 1:31PM EDT | 2024-10-18 | 27.30 | 61.10 | 66.50 | 0.00 | - | - | 1 | 0.00% |
| ADSK250117P00280000 | 2024-04-17 11:42AM EDT | 2025-01-17 | 69.44 | 69.50 | 71.40 | 0.00 | - | 1 | 137 | 22.78% |
| ADSK250620P00280000 | 2024-04-18 10:45AM EDT | 2025-06-20 | 75.82 | 70.00 | 73.90 | 0.00 | - | 1 | 4 | 23.75% |
| ADSK260116P00280000 | 2024-04-11 10:22AM EDT | 2026-01-16 | 58.80 | 73.60 | 76.20 | 0.00 | - | 13 | 21 | 22.56% |
© 2024 Yahoo. All rights reserved.