Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240719C00165000 | 2023-11-28 2:02PM EDT | 165.00 | 52.00 | 84.90 | 88.00 | 0.00 | - | - | 1 | 258.58% |
| ADSK240719C00170000 | 2024-05-28 9:49AM EDT | 170.00 | 44.10 | 32.50 | 37.90 | 0.00 | - | 1 | 1 | 52.17% |
| ADSK240719C00180000 | 2024-05-31 10:19AM EDT | 180.00 | 22.40 | 24.40 | 26.00 | -14.65 | -39.54% | 1 | 4 | 44.19% |
| ADSK240719C00185000 | 2024-05-10 1:35PM EDT | 185.00 | 36.40 | 20.60 | 25.00 | 0.00 | - | 1 | 3 | 54.22% |
| ADSK240719C00190000 | 2024-05-31 11:06AM EDT | 190.00 | 14.70 | 17.40 | 18.90 | -20.40 | -58.12% | 3 | 39 | 42.80% |
| ADSK240719C00195000 | 2024-05-31 3:58PM EDT | 195.00 | 14.60 | 14.70 | 15.10 | -15.50 | -51.50% | 1 | 10 | 39.71% |
| ADSK240719C00200000 | 2024-05-31 1:21PM EDT | 200.00 | 9.40 | 11.90 | 12.20 | -1.97 | -17.33% | 19 | 45 | 38.81% |
| ADSK240719C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 7.30 | 7.20 | 7.70 | +0.30 | +4.29% | 52 | 544 | 37.96% |
| ADSK240719C00220000 | 2024-05-31 2:26PM EDT | 220.00 | 3.30 | 2.10 | 4.50 | -0.76 | -18.72% | 15 | 330 | 37.11% |
| ADSK240719C00230000 | 2024-05-31 1:53PM EDT | 230.00 | 1.75 | 2.15 | 2.50 | -0.36 | -17.06% | 3 | 288 | 36.69% |
| ADSK240719C00240000 | 2024-05-31 11:48AM EDT | 240.00 | 0.94 | 1.15 | 1.45 | -0.31 | -24.80% | 4 | 152 | 37.38% |
| ADSK240719C00250000 | 2024-05-31 1:51PM EDT | 250.00 | 0.60 | 0.60 | 1.10 | -0.13 | -17.81% | 3 | 156 | 40.58% |
| ADSK240719C00260000 | 2024-05-31 3:41PM EDT | 260.00 | 0.74 | 0.20 | 1.10 | +0.24 | +48.00% | 6 | 171 | 45.96% |
| ADSK240719C00270000 | 2024-05-28 12:52PM EDT | 270.00 | 0.61 | 0.10 | 1.45 | 0.00 | - | 5 | 147 | 54.25% |
| ADSK240719C00280000 | 2024-05-31 3:41PM EDT | 280.00 | 0.53 | 0.05 | 0.95 | +0.48 | +960.00% | 6 | 129 | 54.08% |
| ADSK240719C00290000 | 2024-05-30 3:32PM EDT | 290.00 | 0.80 | 0.15 | 2.15 | 0.00 | - | 6 | 62 | 60.74% |
| ADSK240719C00300000 | 2024-04-04 12:49PM EDT | 300.00 | 3.25 | 0.05 | 2.85 | 0.00 | - | 2 | 48 | 68.19% |
| ADSK240719C00310000 | 2024-03-26 12:01PM EDT | 310.00 | 4.50 | 0.05 | 0.75 | 0.00 | - | 4 | 27 | 57.57% |
| ADSK240719C00320000 | 2024-05-02 1:45PM EDT | 320.00 | 0.10 | 0.00 | 2.65 | 0.00 | - | 40 | 74 | 74.98% |
| ADSK240719C00330000 | 2024-03-21 10:22AM EDT | 330.00 | 2.45 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 63.04% |
| ADSK240719C00340000 | 2024-05-02 11:02AM EDT | 340.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 22 | 82.06% |
| ADSK240719C00360000 | 2024-03-01 11:23AM EDT | 360.00 | 0.95 | 0.30 | 1.50 | 0.00 | - | 1 | 0 | 83.28% |
| ADSK240719C00380000 | 2024-03-05 1:48PM EDT | 380.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 20 | 60 | 79.69% |
| ADSK240719C00390000 | 2024-02-09 12:22PM EDT | 390.00 | 0.75 | 0.10 | 1.70 | 0.00 | - | - | 1 | 92.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240719P00105000 | 2024-05-30 2:32PM EDT | 105.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 5 | 5 | 110.25% |
| ADSK240719P00135000 | 2024-03-18 1:29PM EDT | 135.00 | 0.36 | 0.30 | 2.05 | 0.00 | - | 1 | 1 | 71.53% |
| ADSK240719P00140000 | 2024-05-30 10:41AM EDT | 140.00 | 0.30 | 0.10 | 1.00 | 0.00 | - | 1 | 18 | 56.59% |
| ADSK240719P00145000 | 2024-01-31 10:44AM EDT | 145.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ADSK240719P00150000 | 2024-05-28 12:52PM EDT | 150.00 | 0.87 | 0.20 | 0.70 | 0.00 | - | 5 | 20 | 49.81% |
| ADSK240719P00155000 | 2024-05-31 11:30AM EDT | 155.00 | 0.70 | 0.30 | 0.75 | +0.27 | +62.79% | 5 | 33 | 45.87% |
| ADSK240719P00160000 | 2024-05-30 3:25PM EDT | 160.00 | 0.85 | 0.50 | 0.90 | 0.00 | - | 20 | 37 | 43.09% |
| ADSK240719P00165000 | 2024-05-30 3:29PM EDT | 165.00 | 1.25 | 0.75 | 1.20 | +0.10 | +8.70% | 1 | 19 | 41.38% |
| ADSK240719P00170000 | 2024-05-31 3:10PM EDT | 170.00 | 1.82 | 1.30 | 1.60 | +0.20 | +12.35% | 7 | 33 | 39.72% |
| ADSK240719P00175000 | 2024-05-30 3:29PM EDT | 175.00 | 2.27 | 1.70 | 2.15 | 0.00 | - | 8 | 37 | 38.26% |
| ADSK240719P00180000 | 2024-05-31 2:27PM EDT | 180.00 | 3.70 | 2.00 | 3.00 | +0.60 | +19.35% | 16 | 182 | 37.46% |
| ADSK240719P00185000 | 2024-05-31 1:15PM EDT | 185.00 | 4.91 | 3.20 | 4.20 | +0.65 | +15.26% | 6 | 99 | 37.12% |
| ADSK240719P00190000 | 2024-05-31 1:05PM EDT | 190.00 | 6.58 | 4.90 | 5.40 | +0.90 | +15.85% | 11 | 85 | 35.55% |
| ADSK240719P00195000 | 2024-05-31 2:46PM EDT | 195.00 | 8.70 | 6.70 | 7.10 | +1.60 | +22.54% | 76 | 142 | 34.73% |
| ADSK240719P00200000 | 2024-05-31 3:43PM EDT | 200.00 | 10.30 | 8.70 | 9.60 | +0.60 | +6.19% | 22 | 213 | 35.39% |
| ADSK240719P00210000 | 2024-05-31 11:16AM EDT | 210.00 | 17.20 | 14.30 | 14.90 | +1.70 | +10.97% | 11 | 819 | 33.78% |
| ADSK240719P00220000 | 2024-05-28 2:47PM EDT | 220.00 | 16.00 | 20.70 | 22.70 | 0.00 | - | 6 | 735 | 36.32% |
| ADSK240719P00230000 | 2024-05-31 10:19AM EDT | 230.00 | 35.09 | 29.10 | 31.90 | +13.09 | +59.50% | 2 | 101 | 41.57% |
| ADSK240719P00240000 | 2024-05-31 11:54AM EDT | 240.00 | 44.05 | 35.20 | 43.30 | +5.04 | +12.92% | 2 | 75 | 55.79% |
| ADSK240719P00250000 | 2024-05-15 12:11PM EDT | 250.00 | 32.25 | 45.30 | 53.00 | 0.00 | - | 14 | 120 | 61.66% |
| ADSK240719P00260000 | 2024-04-11 12:30PM EDT | 260.00 | 25.44 | 41.70 | 46.10 | 0.00 | - | 1 | 135 | 0.00% |
| ADSK240719P00270000 | 2024-04-01 12:35PM EDT | 270.00 | 21.20 | 55.50 | 60.30 | 0.00 | - | 6 | 0 | 0.00% |
| ADSK240719P00280000 | 2024-03-08 1:59PM EDT | 280.00 | 31.80 | 37.00 | 38.90 | 0.00 | - | 9 | 20 | 0.00% |
| ADSK240719P00290000 | 2024-03-06 11:57AM EDT | 290.00 | 42.29 | 45.70 | 47.20 | 0.00 | - | 4 | 5 | 0.00% |
| ADSK240719P00310000 | 2024-01-02 1:49PM EDT | 310.00 | 74.40 | 55.70 | 57.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.