Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503C00200000 | 2024-05-03 9:45AM EDT | 200.00 | 16.40 | 11.30 | 18.60 | +6.40 | +64.00% | 6 | 4 | 208.94% |
| ADSK240503C00205000 | 2024-05-02 9:31AM EDT | 205.00 | 6.50 | 6.00 | 14.00 | 0.00 | - | 5 | 9 | 179.69% |
| ADSK240503C00207500 | 2024-05-01 2:43PM EDT | 207.50 | 6.05 | 4.30 | 11.40 | 0.00 | - | 10 | 4 | 156.01% |
| ADSK240503C00210000 | 2024-05-03 2:51PM EDT | 210.00 | 5.70 | 4.10 | 6.60 | +4.00 | +235.29% | 12 | 38 | 76.42% |
| ADSK240503C00212500 | 2024-05-03 3:36PM EDT | 212.50 | 2.69 | 1.50 | 3.90 | +1.97 | +273.61% | 5 | 37 | 51.76% |
| ADSK240503C00215000 | 2024-05-03 3:57PM EDT | 215.00 | 0.20 | 0.10 | 4.50 | -0.18 | -47.37% | 70 | 72 | 98.05% |
| ADSK240503C00217500 | 2024-05-03 2:17PM EDT | 217.50 | 0.03 | 0.00 | 0.05 | -0.20 | -86.96% | 44 | 123 | 13.87% |
| ADSK240503C00220000 | 2024-05-03 3:20PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 17 | 247 | 24.61% |
| ADSK240503C00222500 | 2024-05-03 2:17PM EDT | 222.50 | 0.10 | 0.00 | 3.90 | -0.02 | -16.67% | 5 | 210 | 103.61% |
| ADSK240503C00225000 | 2024-05-03 1:08PM EDT | 225.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 6 | 72 | 43.75% |
| ADSK240503C00227500 | 2024-05-03 3:12PM EDT | 227.50 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 3 | 92 | 52.73% |
| ADSK240503C00230000 | 2024-05-03 11:16AM EDT | 230.00 | 0.30 | 0.00 | 0.40 | +0.25 | +500.00% | 1 | 66 | 78.32% |
| ADSK240503C00232500 | 2024-04-30 10:46AM EDT | 232.50 | 0.08 | 0.00 | 3.90 | 0.00 | - | 11 | 21 | 164.89% |
| ADSK240503C00235000 | 2024-04-26 12:46PM EDT | 235.00 | 0.22 | 0.00 | 4.00 | 0.00 | - | 609 | 605 | 180.18% |
| ADSK240503C00237500 | 2024-04-29 1:18PM EDT | 237.50 | 0.66 | 0.00 | 3.10 | 0.00 | - | 16 | 34 | 177.44% |
| ADSK240503C00240000 | 2024-04-26 12:47PM EDT | 240.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 10 | 59 | 204.49% |
| ADSK240503C00242500 | 2024-04-24 12:15PM EDT | 242.50 | 0.08 | 0.00 | 3.90 | 0.00 | - | 3 | 4 | 216.85% |
| ADSK240503C00245000 | 2024-04-25 9:30AM EDT | 245.00 | 0.31 | 0.00 | 3.90 | 0.00 | - | 2 | 36 | 228.91% |
| ADSK240503C00247500 | 2024-04-18 10:59AM EDT | 247.50 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 6 | 240.63% |
| ADSK240503C00250000 | 2024-05-03 9:57AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | -0.33 | -86.84% | 21 | 23 | 113.28% |
| ADSK240503C00255000 | 2024-04-18 10:02AM EDT | 255.00 | 0.33 | 0.00 | 1.50 | 0.00 | - | 2 | 9 | 214.55% |
| ADSK240503C00257500 | 2024-04-16 11:26AM EDT | 257.50 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 80 | 143.75% |
| ADSK240503C00260000 | 2024-04-26 3:16PM EDT | 260.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 42 | 295.31% |
| ADSK240503C00265000 | 2024-04-16 12:56PM EDT | 265.00 | 0.32 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 324.41% |
| ADSK240503C00270000 | 2024-05-02 3:16PM EDT | 270.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 63 | 162.50% |
| ADSK240503C00275000 | 2024-04-29 12:33PM EDT | 275.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 9 | 183 | 205.08% |
| ADSK240503C00280000 | 2024-04-29 12:33PM EDT | 280.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 9 | 12 | 217.97% |
| ADSK240503C00285000 | 2024-04-01 3:33PM EDT | 285.00 | 1.10 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 253.13% |
| ADSK240503C00290000 | 2024-04-24 1:13PM EDT | 290.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 11 | 242.58% |
| ADSK240503C00295000 | 2024-04-08 1:21PM EDT | 295.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 4 | 434.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503P00150000 | 2024-04-12 12:44PM EDT | 150.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 523.63% |
| ADSK240503P00160000 | 2024-04-18 9:30AM EDT | 160.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 15 | 271.09% |
| ADSK240503P00165000 | 2024-04-19 3:30PM EDT | 165.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 37 | 43 | 251.56% |
| ADSK240503P00175000 | 2024-04-22 12:16PM EDT | 175.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 182.42% |
| ADSK240503P00180000 | 2024-04-17 10:41AM EDT | 180.00 | 0.45 | 0.00 | 3.90 | 0.00 | - | - | 4 | 299.32% |
| ADSK240503P00185000 | 2024-04-29 10:50AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 133.59% |
| ADSK240503P00190000 | 2024-04-23 9:46AM EDT | 190.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 7 | 125.78% |
| ADSK240503P00192500 | 2024-04-29 9:31AM EDT | 192.50 | 0.10 | 0.00 | 3.90 | 0.00 | - | 5 | 8 | 215.28% |
| ADSK240503P00195000 | 2024-05-03 9:30AM EDT | 195.00 | 0.72 | 0.00 | 1.05 | +0.67 | +1,340.00% | 5 | 65 | 134.18% |
| ADSK240503P00200000 | 2024-05-02 12:54PM EDT | 200.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 64 | 141.21% |
| ADSK240503P00202500 | 2024-05-02 3:51PM EDT | 202.50 | 0.10 | 0.00 | 1.60 | 0.00 | - | 16 | 47 | 105.96% |
| ADSK240503P00205000 | 2024-05-02 3:51PM EDT | 205.00 | 0.35 | 0.00 | 3.90 | 0.00 | - | 5 | 47 | 128.61% |
| ADSK240503P00207500 | 2024-05-03 2:18PM EDT | 207.50 | 0.07 | 0.00 | 0.45 | -0.74 | -91.36% | 11 | 45 | 51.07% |
| ADSK240503P00210000 | 2024-05-03 10:38AM EDT | 210.00 | 0.10 | 0.00 | 3.90 | -1.84 | -94.85% | 3 | 185 | 90.67% |
| ADSK240503P00212500 | 2024-05-03 3:32PM EDT | 212.50 | 0.01 | 0.00 | 0.05 | -3.21 | -99.69% | 15 | 42 | 15.82% |
| ADSK240503P00215000 | 2024-05-03 1:09PM EDT | 215.00 | 0.58 | 0.00 | 0.30 | -4.81 | -89.24% | 61 | 57 | 8.64% |
| ADSK240503P00217500 | 2024-05-03 3:40PM EDT | 217.50 | 2.40 | 1.60 | 3.60 | -0.60 | -20.00% | 25 | 43 | 50.00% |
| ADSK240503P00220000 | 2024-05-02 3:57PM EDT | 220.00 | 11.00 | 2.55 | 8.80 | 0.00 | - | 3 | 40 | 57.03% |
| ADSK240503P00222500 | 2024-04-19 3:14PM EDT | 222.50 | 9.40 | 3.20 | 11.30 | 0.00 | - | 1 | 1 | 154.35% |
| ADSK240503P00225000 | 2024-04-29 10:38AM EDT | 225.00 | 9.00 | 5.80 | 13.00 | 0.00 | - | 2 | 18 | 153.13% |
| ADSK240503P00227500 | 2024-05-01 3:33PM EDT | 227.50 | 10.90 | 8.60 | 15.10 | 0.00 | - | 77 | 1 | 159.47% |
| ADSK240503P00230000 | 2024-05-01 3:44PM EDT | 230.00 | 13.60 | 10.90 | 17.70 | 0.00 | - | 4 | 1 | 178.03% |
| ADSK240503P00235000 | 2024-05-01 3:44PM EDT | 235.00 | 21.00 | 15.80 | 24.00 | 0.00 | - | 8 | 2 | 85.16% |
| ADSK240503P00237500 | 2024-05-01 3:44PM EDT | 237.50 | 25.90 | 18.30 | 26.50 | 0.00 | - | 5 | 1 | 93.36% |
| ADSK240503P00240000 | 2024-05-03 3:48PM EDT | 240.00 | 25.06 | 21.10 | 28.70 | -5.34 | -17.57% | 5 | 8 | 101.76% |
| ADSK240503P00245000 | 2024-04-18 9:40AM EDT | 245.00 | 35.09 | 25.80 | 34.00 | 0.00 | - | 6 | 0 | 117.58% |
| ADSK240503P00250000 | 2024-04-17 1:59PM EDT | 250.00 | 35.00 | 30.70 | 39.00 | 0.00 | - | 53 | 0 | 119.53% |
| ADSK240503P00255000 | 2024-04-17 1:59PM EDT | 255.00 | 39.90 | 35.70 | 43.90 | 0.00 | - | 38 | 0 | 349.90% |
| ADSK240503P00260000 | 2024-04-04 9:34AM EDT | 260.00 | 13.40 | 40.70 | 49.00 | 0.00 | - | 1 | 0 | 146.09% |
| ADSK240503P00265000 | 2024-04-17 3:56PM EDT | 265.00 | 49.78 | 45.70 | 54.00 | 0.00 | - | 1 | 0 | 159.38% |
| ADSK240503P00270000 | 2024-04-17 3:56PM EDT | 270.00 | 54.81 | 50.70 | 58.90 | 0.00 | - | 1 | 0 | 418.46% |
© 2024 Yahoo. All rights reserved.