Singapore markets close in 7 hours 29 minutes
Straits Times Index
3,271.45 -28.59 (-0.87%) Nikkei
38,407.74 -427.36 (-1.10%) Hang Seng
18,479.37 0.00 (0.00%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,542.79 -1,070.98 (-1.68%) CMC Crypto 200
1,298.09 -67.04 (-4.91%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00250000 | 2024-05-06 2:16PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 28 | 72.27% |
| ADSK240517C00250000 | 2024-05-06 2:07PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 171 | 51.86% |
| ADSK240524C00250000 | 2024-04-25 2:01PM EDT | 2024-05-24 | 0.93 | 0.00 | 2.60 | 0.00 | - | 2 | 8 | 55.13% |
| ADSK240531C00250000 | 2024-05-03 10:04AM EDT | 2024-05-31 | 0.45 | 0.30 | 3.10 | 0.00 | - | 1 | 2 | 50.02% |
| ADSK240607C00250000 | 2024-05-03 12:07PM EDT | 2024-06-07 | 1.10 | 0.65 | 0.90 | 0.00 | - | 1 | 1 | 37.16% |
| ADSK240621C00250000 | 2024-05-07 3:38PM EDT | 2024-06-21 | 1.35 | 1.25 | 1.45 | -0.45 | -25.00% | 18 | 371 | 34.91% |
| ADSK240719C00250000 | 2024-05-06 10:59AM EDT | 2024-07-19 | 2.70 | 2.30 | 4.00 | 0.00 | - | 1 | 128 | 38.14% |
| ADSK240816C00250000 | 2024-05-06 2:25PM EDT | 2024-08-16 | 4.20 | 3.40 | 4.00 | 0.00 | - | 6 | 33 | 32.43% |
| ADSK240920C00250000 | 2024-05-07 10:04AM EDT | 2024-09-20 | 6.60 | 6.20 | 6.60 | -0.34 | -4.90% | 2 | 72 | 34.35% |
| ADSK241018C00250000 | 2024-05-07 12:03PM EDT | 2024-10-18 | 8.30 | 7.80 | 8.10 | -0.40 | -4.60% | 3 | 26 | 34.38% |
| ADSK250117C00250000 | 2024-05-06 2:26PM EDT | 2025-01-17 | 14.75 | 13.90 | 14.60 | 0.00 | - | 100 | 949 | 37.54% |
| ADSK250620C00250000 | 2024-04-16 12:37PM EDT | 2025-06-20 | 32.81 | 22.20 | 23.00 | 0.00 | - | 16 | 20 | 39.19% |
| ADSK260116C00250000 | 2024-04-29 10:49AM EDT | 2026-01-16 | 31.00 | 30.80 | 32.40 | -2.20 | -6.63% | 1 | 134 | 40.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00250000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 37.30 | 31.80 | 39.60 | 0.00 | - | 2 | 0 | 95.80% |
| ADSK240517P00250000 | 2024-05-01 3:33PM EDT | 2024-05-17 | 33.40 | 31.80 | 39.60 | 0.00 | - | 76 | 2 | 52.49% |
| ADSK240524P00250000 | 2024-04-17 9:43AM EDT | 2024-05-24 | 36.96 | 31.80 | 39.50 | 0.00 | - | 1 | 0 | 79.96% |
| ADSK240531P00250000 | 2024-04-17 3:57PM EDT | 2024-05-31 | 35.90 | 31.80 | 39.60 | 0.00 | - | 2 | 1 | 67.92% |
| ADSK240621P00250000 | 2024-05-06 2:45PM EDT | 2024-06-21 | 35.00 | 33.90 | 39.50 | 0.00 | - | 1 | 348 | 49.15% |
| ADSK240719P00250000 | 2024-05-01 11:05AM EDT | 2024-07-19 | 39.93 | 35.70 | 38.10 | 0.00 | - | 7 | 132 | 33.25% |
| ADSK240816P00250000 | 2024-04-25 10:05AM EDT | 2024-08-16 | 36.65 | 36.20 | 37.80 | 0.00 | - | 1 | 20 | 27.20% |
| ADSK240920P00250000 | 2024-04-12 12:56PM EDT | 2024-09-20 | 25.80 | 36.10 | 38.90 | 0.00 | - | 1 | 249 | 26.67% |
| ADSK241018P00250000 | 2024-04-15 3:19PM EDT | 2024-10-18 | 30.41 | 38.30 | 39.80 | 0.00 | - | 2 | 182 | 26.47% |
| ADSK250117P00250000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 45.40 | 41.50 | 42.70 | 0.00 | - | 1 | 976 | 26.32% |
| ADSK250620P00250000 | 2024-04-30 10:35AM EDT | 2025-06-20 | 45.11 | 45.40 | 50.20 | 0.00 | - | 1 | 48 | 29.93% |
| ADSK260116P00250000 | 2024-05-07 10:32AM EDT | 2026-01-16 | 50.10 | 49.50 | 50.90 | -0.20 | -0.40% | 5 | 28 | 25.00% |
© 2024 Yahoo. All rights reserved.