Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,020.85 -527.05 (-0.82%) CMC Crypto 200
1,332.28 -64.26 (-4.60%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426C00220000 | 2024-04-26 2:32PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.10 | -0.23 | -82.14% | 30 | 152 | 13.18% |
| ADSK240503C00220000 | 2024-04-26 1:41PM EDT | 2024-05-03 | 2.93 | 2.95 | 3.10 | +0.69 | +30.80% | 86 | 63 | 30.01% |
| ADSK240510C00220000 | 2024-04-26 10:37AM EDT | 2024-05-10 | 4.70 | 4.50 | 4.70 | -0.40 | -7.84% | 2 | 25 | 31.04% |
| ADSK240517C00220000 | 2024-04-26 12:39PM EDT | 2024-05-17 | 5.90 | 5.80 | 6.00 | +1.14 | +23.95% | 18 | 2,983 | 31.73% |
| ADSK240524C00220000 | 2024-04-26 1:28PM EDT | 2024-05-24 | 7.80 | 7.80 | 8.70 | +1.00 | +14.71% | 5 | 60 | 38.64% |
| ADSK240531C00220000 | 2024-04-19 3:34PM EDT | 2024-05-31 | 10.40 | 7.60 | 10.00 | 0.00 | - | 1 | 5 | 39.44% |
| ADSK240621C00220000 | 2024-04-26 1:05PM EDT | 2024-06-21 | 11.40 | 11.30 | 11.50 | +1.40 | +14.00% | 5 | 226 | 35.69% |
| ADSK240719C00220000 | 2024-04-26 9:41AM EDT | 2024-07-19 | 13.80 | 13.70 | 14.00 | +2.20 | +18.97% | 10 | 100 | 35.18% |
| ADSK240816C00220000 | 2024-04-25 10:45AM EDT | 2024-08-16 | 14.50 | 16.10 | 16.40 | 0.00 | - | 4 | 33 | 35.47% |
| ADSK240920C00220000 | 2024-04-19 10:38AM EDT | 2024-09-20 | 18.60 | 19.70 | 20.10 | 0.00 | - | 9 | 20 | 37.68% |
| ADSK241018C00220000 | 2024-04-25 9:31AM EDT | 2024-10-18 | 20.50 | 21.70 | 22.00 | 0.00 | - | 1 | 12 | 37.71% |
| ADSK250117C00220000 | 2024-04-26 11:48AM EDT | 2025-01-17 | 29.00 | 28.90 | 29.30 | +4.90 | +20.33% | 7 | 208 | 40.49% |
| ADSK250620C00220000 | 2024-04-17 10:25AM EDT | 2025-06-20 | 33.60 | 37.40 | 38.30 | 0.00 | - | 1 | 0 | 42.02% |
| ADSK260116C00220000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 45.20 | 46.70 | 48.30 | 0.00 | - | 2 | 5 | 43.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426P00220000 | 2024-04-26 1:12PM EDT | 2024-04-26 | 1.50 | 1.20 | 2.05 | -4.68 | -75.73% | 7 | 31 | 21.58% |
| ADSK240503P00220000 | 2024-04-26 1:12PM EDT | 2024-05-03 | 4.25 | 4.20 | 4.40 | -2.05 | -32.54% | 5 | 28 | 26.99% |
| ADSK240510P00220000 | 2024-04-24 2:17PM EDT | 2024-05-10 | 7.60 | 5.60 | 5.90 | 0.00 | - | 1 | 28 | 28.28% |
| ADSK240517P00220000 | 2024-04-26 2:13PM EDT | 2024-05-17 | 6.60 | 6.50 | 6.90 | -1.65 | -20.00% | 42 | 220 | 28.05% |
| ADSK240524P00220000 | 2024-04-25 3:00PM EDT | 2024-05-24 | 10.40 | 8.30 | 9.20 | 0.00 | - | 50 | 64 | 33.82% |
| ADSK240531P00220000 | 2024-04-17 2:47PM EDT | 2024-05-31 | 11.40 | 7.90 | 10.80 | 0.00 | - | 3 | 4 | 36.21% |
| ADSK240621P00220000 | 2024-04-26 2:04PM EDT | 2024-06-21 | 11.40 | 11.10 | 11.40 | -1.68 | -12.84% | 10 | 563 | 30.52% |
| ADSK240719P00220000 | 2024-04-26 12:42PM EDT | 2024-07-19 | 12.80 | 12.70 | 13.00 | -1.00 | -7.25% | 3 | 276 | 28.80% |
| ADSK240816P00220000 | 2024-04-26 1:41PM EDT | 2024-08-16 | 14.60 | 14.30 | 14.60 | -0.80 | -5.19% | 9 | 129 | 28.28% |
| ADSK240920P00220000 | 2024-04-26 11:12AM EDT | 2024-09-20 | 16.70 | 16.80 | 17.00 | -1.70 | -9.24% | 11 | 41 | 29.05% |
| ADSK241018P00220000 | 2024-04-25 10:46AM EDT | 2024-10-18 | 19.60 | 18.00 | 18.30 | 0.00 | - | 8 | 81 | 28.79% |
| ADSK250117P00220000 | 2024-04-26 1:09PM EDT | 2025-01-17 | 22.50 | 22.40 | 22.90 | -0.20 | -0.88% | 5 | 589 | 29.58% |
| ADSK250620P00220000 | 2024-04-22 12:24PM EDT | 2025-06-20 | 28.53 | 27.10 | 28.00 | 0.00 | - | 1 | 31 | 29.05% |
| ADSK260116P00220000 | 2024-04-25 10:34AM EDT | 2026-01-16 | 33.90 | 31.60 | 32.70 | 0.00 | - | 1 | 115 | 27.88% |
© 2024 Yahoo. All rights reserved.