Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,507.64 -1,464.12 (-2.36%) CMC Crypto 200
1,258.45 -99.56 (-7.33%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00210000 | 2024-05-10 10:45AM EDT | 2024-05-10 | 8.30 | 6.30 | 7.80 | +1.27 | +18.07% | 1 | 100 | 68.56% |
| ADSK240517C00210000 | 2024-05-10 10:45AM EDT | 2024-05-17 | 9.70 | 8.20 | 8.70 | +3.20 | +49.23% | 10 | 624 | 33.89% |
| ADSK240524C00210000 | 2024-05-10 11:58AM EDT | 2024-05-24 | 10.77 | 8.50 | 12.30 | +2.67 | +32.96% | 2 | 40 | 48.06% |
| ADSK240531C00210000 | 2024-05-02 12:55PM EDT | 2024-05-31 | 8.70 | 10.60 | 13.70 | 0.00 | - | 11 | 11 | 46.73% |
| ADSK240614C00210000 | 2024-05-08 3:30PM EDT | 2024-06-14 | 12.66 | 13.60 | 15.60 | 0.00 | - | 1 | 2 | 43.89% |
| ADSK240621C00210000 | 2024-05-10 12:37PM EDT | 2024-06-21 | 14.95 | 14.70 | 15.20 | -0.83 | -5.26% | 6 | 391 | 38.75% |
| ADSK240719C00210000 | 2024-05-10 9:42AM EDT | 2024-07-19 | 17.90 | 16.90 | 17.50 | -0.60 | -3.24% | 5 | 83 | 36.45% |
| ADSK240816C00210000 | 2024-04-22 3:59PM EDT | 2024-08-16 | 21.30 | 19.40 | 19.80 | 0.00 | - | 3 | 16 | 36.17% |
| ADSK240920C00210000 | 2024-05-09 3:02PM EDT | 2024-09-20 | 23.98 | 22.80 | 23.30 | 0.00 | - | 1 | 12 | 37.99% |
| ADSK241018C00210000 | 2024-04-29 10:17AM EDT | 2024-10-18 | 26.61 | 25.00 | 25.60 | 0.00 | - | 1 | 15 | 38.67% |
| ADSK250117C00210000 | 2024-05-10 10:29AM EDT | 2025-01-17 | 33.00 | 32.20 | 32.90 | +0.35 | +1.07% | 1 | 94 | 41.42% |
| ADSK250620C00210000 | 2024-01-24 11:51AM EDT | 2025-06-20 | 73.50 | 75.10 | 79.10 | 0.00 | - | - | 1 | 84.44% |
| ADSK260116C00210000 | 2024-05-10 9:47AM EDT | 2026-01-16 | 52.97 | 50.70 | 52.60 | +3.97 | +8.10% | 1 | 10 | 44.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00210000 | 2024-05-10 10:05AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.85 | -0.05 | -50.00% | 5 | 225 | 56.84% |
| ADSK240517P00210000 | 2024-05-10 12:43PM EDT | 2024-05-17 | 1.35 | 1.35 | 1.55 | +0.14 | +11.57% | 12 | 242 | 33.01% |
| ADSK240524P00210000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 2.99 | 2.80 | 3.30 | -0.31 | -9.39% | 1 | 82 | 35.93% |
| ADSK240531P00210000 | 2024-05-10 12:58PM EDT | 2024-05-31 | 4.20 | 4.30 | 5.00 | -1.10 | -20.75% | 11 | 27 | 38.47% |
| ADSK240607P00210000 | 2024-05-10 1:04PM EDT | 2024-06-07 | 5.50 | 5.50 | 5.70 | +0.05 | +0.92% | 9 | 9 | 36.60% |
| ADSK240614P00210000 | 2024-05-09 3:32PM EDT | 2024-06-14 | 6.10 | 6.00 | 6.50 | 0.00 | - | 199 | 164 | 35.99% |
| ADSK240621P00210000 | 2024-05-10 11:08AM EDT | 2024-06-21 | 6.40 | 6.60 | 6.90 | +0.10 | +1.59% | 11 | 886 | 34.36% |
| ADSK240719P00210000 | 2024-05-10 10:32AM EDT | 2024-07-19 | 8.00 | 8.10 | 8.50 | -0.30 | -3.61% | 32 | 189 | 31.15% |
| ADSK240816P00210000 | 2024-05-10 12:28PM EDT | 2024-08-16 | 9.70 | 9.70 | 10.00 | -0.20 | -2.02% | 4 | 147 | 29.86% |
| ADSK240920P00210000 | 2024-05-09 9:59AM EDT | 2024-09-20 | 12.60 | 12.20 | 12.50 | 0.00 | - | 1 | 78 | 30.63% |
| ADSK241018P00210000 | 2024-05-09 12:01PM EDT | 2024-10-18 | 14.00 | 13.40 | 14.00 | 0.00 | - | 2 | 35 | 30.55% |
| ADSK250117P00210000 | 2024-05-09 10:57AM EDT | 2025-01-17 | 18.50 | 18.00 | 18.70 | 0.00 | - | 5 | 811 | 31.19% |
| ADSK250620P00210000 | 2024-05-09 2:35PM EDT | 2025-06-20 | 23.20 | 23.30 | 24.70 | 0.00 | - | 11 | 471 | 31.38% |
| ADSK260116P00210000 | 2024-05-10 9:33AM EDT | 2026-01-16 | 27.87 | 28.40 | 30.80 | -0.73 | -2.55% | 1 | 180 | 31.12% |
© 2024 Yahoo. All rights reserved.