Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240628C00195000 | 2024-05-31 1:49PM EDT | 195.00 | 10.30 | 12.20 | 13.60 | -1.80 | -14.88% | 7 | 1 | 45.46% |
| ADSK240628C00205000 | 2024-05-31 9:59AM EDT | 205.00 | 5.30 | 7.50 | 8.60 | -1.90 | -26.39% | 1 | 2 | 45.48% |
| ADSK240628C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 5.50 | 5.60 | 7.80 | -0.32 | -5.50% | 2 | 18 | 50.68% |
| ADSK240628C00215000 | 2024-05-31 3:50PM EDT | 215.00 | 3.96 | 4.10 | 6.20 | -6.04 | -60.40% | 3 | 1 | 50.89% |
| ADSK240628C00220000 | 2024-05-30 10:21AM EDT | 220.00 | 3.00 | 1.05 | 6.40 | 0.00 | - | 1 | 4 | 58.81% |
| ADSK240628C00225000 | 2024-05-30 12:59PM EDT | 225.00 | 1.57 | 1.70 | 5.20 | -0.55 | -25.94% | 1 | 10 | 58.98% |
| ADSK240628C00230000 | 2024-05-31 1:04PM EDT | 230.00 | 1.05 | 1.30 | 3.90 | -1.75 | -62.50% | 5 | 69 | 57.39% |
| ADSK240628C00235000 | 2024-05-29 9:53AM EDT | 235.00 | 1.99 | 0.60 | 2.25 | 0.00 | - | 1 | 4 | 51.61% |
| ADSK240628C00240000 | 2024-05-29 3:44PM EDT | 240.00 | 1.47 | 0.05 | 2.35 | 0.00 | - | 5 | 4 | 56.95% |
| ADSK240628C00245000 | 2024-05-31 1:03PM EDT | 245.00 | 0.52 | 0.45 | 1.60 | -0.68 | -56.67% | 1 | 3 | 54.96% |
| ADSK240628C00250000 | 2024-05-28 11:13AM EDT | 250.00 | 1.05 | 0.20 | 1.50 | 0.00 | - | 1 | 0 | 50.61% |
| ADSK240628C00255000 | 2024-05-29 12:17PM EDT | 255.00 | 0.60 | 0.15 | 1.50 | 0.00 | - | 1 | 4 | 53.76% |
| ADSK240628C00260000 | 2024-05-24 11:57AM EDT | 260.00 | 0.86 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 57.13% |
| ADSK240628C00265000 | 2024-05-14 9:44AM EDT | 265.00 | 0.65 | 0.10 | 1.50 | 0.00 | - | - | 10 | 60.01% |
| ADSK240628C00270000 | 2024-05-20 11:20AM EDT | 270.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | - | 1 | 80.43% |
| ADSK240628C00290000 | 2024-05-20 2:36PM EDT | 290.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | - | 2 | 94.87% |
| ADSK240628C00310000 | 2024-05-15 10:04AM EDT | 310.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 106.98% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240628P00165000 | 2024-05-31 10:52AM EDT | 165.00 | 0.95 | 0.00 | 1.05 | +0.16 | +20.25% | 11 | 10 | 52.91% |
| ADSK240628P00170000 | 2024-05-31 10:52AM EDT | 170.00 | 1.32 | 0.15 | 1.70 | +0.77 | +140.00% | 11 | 1 | 53.52% |
| ADSK240628P00175000 | 2024-05-29 3:33PM EDT | 175.00 | 0.91 | 0.25 | 1.65 | 0.00 | - | 9 | 1 | 46.39% |
| ADSK240628P00180000 | 2024-05-31 3:50PM EDT | 180.00 | 2.12 | 0.90 | 2.40 | -0.05 | -2.30% | 5 | 201 | 45.42% |
| ADSK240628P00185000 | 2024-05-30 12:31PM EDT | 185.00 | 2.70 | 1.85 | 3.40 | 0.00 | - | 211 | 228 | 44.42% |
| ADSK240628P00190000 | 2024-05-31 1:24PM EDT | 190.00 | 5.11 | 0.80 | 4.80 | +0.51 | +11.09% | 6 | 28 | 43.92% |
| ADSK240628P00195000 | 2024-05-31 1:01PM EDT | 195.00 | 7.40 | 4.60 | 6.50 | +1.70 | +29.82% | 41 | 16 | 43.09% |
| ADSK240628P00200000 | 2024-05-30 1:41PM EDT | 200.00 | 8.24 | 7.50 | 8.60 | 0.00 | - | 11 | 17 | 42.30% |
| ADSK240628P00205000 | 2024-05-30 1:40PM EDT | 205.00 | 10.90 | 10.00 | 11.20 | 0.00 | - | 3 | 13 | 41.88% |
| ADSK240628P00210000 | 2024-05-30 1:40PM EDT | 210.00 | 13.40 | 13.00 | 14.10 | 0.00 | - | 9 | 16 | 40.94% |
| ADSK240628P00215000 | 2024-05-30 10:01AM EDT | 215.00 | 15.48 | 13.80 | 17.70 | 0.00 | - | 2 | 3 | 41.49% |
| ADSK240628P00220000 | 2024-05-31 1:08PM EDT | 220.00 | 24.51 | 17.60 | 24.10 | +13.13 | +115.38% | 5 | 8 | 55.31% |
| ADSK240628P00225000 | 2024-05-28 1:45PM EDT | 225.00 | 17.90 | 21.90 | 27.30 | 0.00 | - | 2 | 2 | 51.83% |
| ADSK240628P00230000 | 2024-05-30 2:19PM EDT | 230.00 | 31.13 | 26.20 | 33.50 | 0.00 | - | 1 | 2 | 64.28% |
| ADSK240628P00235000 | 2024-05-28 9:52AM EDT | 235.00 | 24.10 | 30.40 | 38.50 | 0.00 | - | 1 | 1 | 69.76% |
© 2024 Yahoo. All rights reserved.