Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,166.87 +1,713.48 (+2.74%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517C00230000 | 2024-04-19 1:28PM EDT | 2024-05-17 | 3.00 | 3.10 | 3.40 | +1.05 | +53.85% | 34 | 205 | 34.47% |
| ADSK240524C00230000 | 2024-04-19 3:32PM EDT | 2024-05-24 | 5.80 | 4.20 | 6.60 | +3.34 | +135.77% | 1 | 5 | 44.20% |
| ADSK240621C00230000 | 2024-04-19 3:04PM EDT | 2024-06-21 | 7.56 | 7.80 | 8.20 | +1.46 | +23.93% | 4 | 801 | 37.67% |
| ADSK240719C00230000 | 2024-04-19 3:04PM EDT | 2024-07-19 | 9.65 | 9.90 | 10.20 | +1.75 | +22.15% | 43 | 242 | 36.16% |
| ADSK240816C00230000 | 2024-04-19 11:45AM EDT | 2024-08-16 | 11.00 | 12.00 | 12.30 | +2.40 | +27.91% | 1 | 22 | 35.98% |
| ADSK240920C00230000 | 2024-04-19 10:09AM EDT | 2024-09-20 | 14.10 | 14.30 | 15.70 | +1.40 | +11.02% | 7 | 18 | 37.76% |
| ADSK241018C00230000 | 2024-04-18 11:36AM EDT | 2024-10-18 | 13.70 | 17.20 | 17.70 | 0.00 | - | 1 | 125 | 38.03% |
| ADSK250117C00230000 | 2024-04-19 10:46AM EDT | 2025-01-17 | 23.00 | 24.30 | 25.80 | +0.75 | +3.37% | 6 | 197 | 41.91% |
| ADSK250620C00230000 | 2024-03-01 12:44PM EDT | 2025-06-20 | 64.00 | 61.20 | 64.60 | 0.00 | - | 3 | 2 | 74.03% |
| ADSK260116C00230000 | 2024-04-19 2:36PM EDT | 2026-01-16 | 42.60 | 38.00 | 45.90 | +2.60 | +6.50% | 50 | 154 | 45.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426P00230000 | 2024-04-19 2:58PM EDT | 2024-04-26 | 14.73 | 13.20 | 14.20 | -6.27 | -29.86% | 10 | 27 | 37.53% |
| ADSK240503P00230000 | 2024-04-18 10:21AM EDT | 2024-05-03 | 22.68 | 14.10 | 16.40 | 0.00 | - | 2 | 60 | 45.19% |
| ADSK240510P00230000 | 2024-04-17 11:04AM EDT | 2024-05-10 | 19.75 | 14.40 | 16.80 | 0.00 | - | 25 | 32 | 39.23% |
| ADSK240517P00230000 | 2024-04-18 11:12AM EDT | 2024-05-17 | 18.00 | 15.50 | 16.10 | -2.50 | -12.20% | 1 | 70 | 30.41% |
| ADSK240524P00230000 | 2024-04-18 9:54AM EDT | 2024-05-24 | 28.80 | 13.20 | 21.80 | 0.00 | - | 1 | 5 | 50.94% |
| ADSK240531P00230000 | 2024-04-18 11:22AM EDT | 2024-05-31 | 18.13 | 14.00 | 19.60 | -4.73 | -20.69% | 6 | 8 | 38.52% |
| ADSK240621P00230000 | 2024-04-18 3:29PM EDT | 2024-06-21 | 23.20 | 18.90 | 20.80 | 0.00 | - | 11 | 444 | 35.03% |
| ADSK240719P00230000 | 2024-04-19 10:46AM EDT | 2024-07-19 | 21.30 | 20.50 | 21.30 | -0.71 | -3.23% | 7 | 117 | 30.38% |
| ADSK240816P00230000 | 2024-04-15 11:38AM EDT | 2024-08-16 | 12.80 | 21.80 | 22.30 | 0.00 | - | 1 | 96 | 28.69% |
| ADSK240920P00230000 | 2024-04-19 11:51AM EDT | 2024-09-20 | 25.60 | 23.60 | 24.60 | -1.90 | -6.91% | 2 | 192 | 29.46% |
| ADSK241018P00230000 | 2024-04-19 11:51AM EDT | 2024-10-18 | 26.70 | 22.30 | 25.70 | +0.20 | +0.75% | 2 | 46 | 28.94% |
| ADSK250117P00230000 | 2024-04-18 9:58AM EDT | 2025-01-17 | 35.02 | 29.40 | 32.40 | 0.00 | - | 5 | 1,153 | 32.68% |
| ADSK250620P00230000 | 2024-04-15 1:51PM EDT | 2025-06-20 | 28.60 | 33.40 | 35.10 | 0.00 | - | 5 | 112 | 29.04% |
| ADSK260116P00230000 | 2024-04-19 2:36PM EDT | 2026-01-16 | 39.60 | 35.00 | 44.30 | -2.05 | -4.92% | 50 | 521 | 31.85% |
© 2024 Yahoo. All rights reserved.