Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240920C00165000 | 2024-05-31 11:53AM EDT | 165.00 | 37.80 | 54.70 | 55.70 | 0.00 | - | 3 | 3 | 50.09% |
| ADSK240920C00170000 | 2024-05-31 12:26PM EDT | 170.00 | 34.20 | 50.00 | 51.10 | 0.00 | - | 2 | 2 | 49.54% |
| ADSK240920C00180000 | 2024-05-31 11:33AM EDT | 180.00 | 26.40 | 41.60 | 42.30 | 0.00 | - | 2 | 7 | 45.35% |
| ADSK240920C00185000 | 2024-05-31 10:19AM EDT | 185.00 | 24.00 | 37.40 | 38.60 | 0.00 | - | 1 | 1 | 44.98% |
| ADSK240920C00190000 | 2024-06-03 3:29PM EDT | 190.00 | 31.32 | 32.80 | 35.00 | 0.00 | - | 3 | 11 | 44.42% |
| ADSK240920C00195000 | 2024-05-22 1:16PM EDT | 195.00 | 35.53 | 29.70 | 31.20 | 0.00 | - | 1 | 14 | 42.93% |
| ADSK240920C00200000 | 2024-06-07 2:41PM EDT | 200.00 | 26.55 | 26.20 | 26.80 | +3.54 | +15.38% | 1 | 21 | 39.66% |
| ADSK240920C00210000 | 2024-06-06 11:31AM EDT | 210.00 | 21.60 | 19.80 | 20.40 | 0.00 | - | 1 | 41 | 37.76% |
| ADSK240920C00220000 | 2024-06-07 12:36PM EDT | 220.00 | 14.55 | 14.50 | 14.90 | -1.35 | -8.49% | 5 | 138 | 36.00% |
| ADSK240920C00230000 | 2024-06-07 11:11AM EDT | 230.00 | 10.30 | 10.30 | 10.50 | -0.80 | -7.21% | 2 | 339 | 34.66% |
| ADSK240920C00240000 | 2024-06-07 2:15PM EDT | 240.00 | 7.10 | 7.10 | 7.40 | -0.70 | -8.97% | 7 | 241 | 34.25% |
| ADSK240920C00250000 | 2024-06-06 11:32AM EDT | 250.00 | 5.60 | 4.70 | 5.00 | 0.00 | - | 1 | 115 | 33.68% |
| ADSK240920C00260000 | 2024-06-06 10:36AM EDT | 260.00 | 3.73 | 3.10 | 3.30 | 0.00 | - | 1 | 100 | 33.27% |
| ADSK240920C00270000 | 2024-06-06 10:38AM EDT | 270.00 | 2.47 | 2.00 | 2.20 | 0.00 | - | 3 | 199 | 33.25% |
| ADSK240920C00280000 | 2024-05-28 2:23PM EDT | 280.00 | 1.50 | 1.30 | 1.40 | 0.00 | - | 42 | 174 | 33.01% |
| ADSK240920C00290000 | 2024-06-03 9:34AM EDT | 290.00 | 2.70 | 0.85 | 1.00 | 0.00 | - | 2 | 173 | 33.73% |
| ADSK240920C00300000 | 2024-05-20 9:37AM EDT | 300.00 | 1.25 | 0.10 | 1.50 | 0.00 | - | 2 | 231 | 39.93% |
| ADSK240920C00310000 | 2024-04-03 11:39AM EDT | 310.00 | 5.00 | 0.75 | 0.95 | 0.00 | - | 7 | 166 | 39.05% |
| ADSK240920C00320000 | 2024-05-01 10:38AM EDT | 320.00 | 0.50 | 0.10 | 1.35 | 0.00 | - | 1 | 3 | 44.67% |
| ADSK240920C00330000 | 2024-03-18 9:30AM EDT | 330.00 | 4.30 | 0.30 | 1.20 | 0.00 | - | 1 | 23 | 46.20% |
| ADSK240920C00340000 | 2024-03-11 12:56PM EDT | 340.00 | 3.70 | 1.15 | 1.40 | 0.00 | - | 17 | 26 | 50.16% |
| ADSK240920C00350000 | 2024-03-20 3:22PM EDT | 350.00 | 2.60 | 0.10 | 1.00 | 0.00 | - | 2 | 15 | 49.38% |
| ADSK240920C00360000 | 2024-02-28 12:49PM EDT | 360.00 | 2.74 | 1.75 | 2.00 | 0.00 | - | 2 | 4 | 58.18% |
| ADSK240920C00370000 | 2024-02-29 2:14PM EDT | 370.00 | 2.15 | 1.30 | 1.55 | 0.00 | - | - | 4 | 57.32% |
| ADSK240920C00380000 | 2024-05-29 12:39PM EDT | 380.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 53.22% |
| ADSK240920C00390000 | 2024-04-29 2:25PM EDT | 390.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | - | 1 | 55.47% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240920P00120000 | 2023-12-19 10:30AM EDT | 120.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | - | 2 | 55.59% |
| ADSK240920P00125000 | 2024-01-03 4:05PM EDT | 125.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | - | 3 | 72.69% |
| ADSK240920P00130000 | 2024-03-11 9:30AM EDT | 130.00 | 0.50 | 0.00 | 3.30 | 0.00 | - | 1 | 5 | 62.84% |
| ADSK240920P00140000 | 2024-06-03 11:59AM EDT | 140.00 | 0.69 | 0.20 | 1.50 | 0.00 | - | 1 | 0 | 53.93% |
| ADSK240920P00150000 | 2024-05-31 3:23PM EDT | 150.00 | 1.60 | 0.30 | 1.55 | 0.00 | - | 1 | 6 | 47.18% |
| ADSK240920P00155000 | 2024-01-03 2:17PM EDT | 155.00 | 2.80 | 0.15 | 3.20 | 0.00 | - | 1 | 2 | 53.25% |
| ADSK240920P00160000 | 2024-06-04 9:41AM EDT | 160.00 | 1.73 | 1.05 | 1.20 | 0.00 | - | 2 | 4 | 37.96% |
| ADSK240920P00165000 | 2024-06-04 9:41AM EDT | 165.00 | 2.03 | 1.25 | 1.50 | 0.00 | - | 2 | 12 | 36.78% |
| ADSK240920P00170000 | 2024-05-03 11:25AM EDT | 170.00 | 2.79 | 3.60 | 4.20 | 0.00 | - | 1 | 13 | 45.98% |
| ADSK240920P00175000 | 2024-06-05 10:23AM EDT | 175.00 | 2.67 | 2.20 | 2.35 | 0.00 | - | 2 | 121 | 34.61% |
| ADSK240920P00180000 | 2024-06-05 10:23AM EDT | 180.00 | 3.50 | 2.80 | 3.00 | 0.00 | - | 40 | 140 | 33.86% |
| ADSK240920P00185000 | 2024-06-06 3:21PM EDT | 185.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 2 | 887 | 33.13% |
| ADSK240920P00190000 | 2024-06-05 2:49PM EDT | 190.00 | 4.90 | 4.50 | 4.80 | 0.00 | - | 2 | 180 | 32.51% |
| ADSK240920P00195000 | 2024-06-04 1:06PM EDT | 195.00 | 7.65 | 5.70 | 6.00 | 0.00 | - | 4 | 182 | 31.90% |
| ADSK240920P00200000 | 2024-06-07 2:43PM EDT | 200.00 | 7.40 | 7.10 | 7.40 | +0.20 | +2.80% | 54 | 1,004 | 31.25% |
| ADSK240920P00210000 | 2024-06-07 2:35PM EDT | 210.00 | 10.83 | 10.70 | 11.00 | +0.13 | +1.21% | 31 | 171 | 30.12% |
| ADSK240920P00220000 | 2024-06-07 1:36PM EDT | 220.00 | 15.50 | 15.30 | 15.70 | -2.60 | -14.36% | 1 | 98 | 29.02% |
| ADSK240920P00230000 | 2024-06-05 10:31AM EDT | 230.00 | 22.21 | 21.00 | 21.50 | 0.00 | - | 2 | 203 | 27.81% |
| ADSK240920P00240000 | 2024-05-28 3:18PM EDT | 240.00 | 33.00 | 27.80 | 28.50 | 0.00 | - | 2 | 197 | 26.82% |
| ADSK240920P00250000 | 2024-04-12 12:56PM EDT | 250.00 | 25.80 | 35.20 | 36.70 | 0.00 | - | 1 | 249 | 26.59% |
| ADSK240920P00260000 | 2024-06-07 2:44PM EDT | 260.00 | 44.73 | 43.90 | 45.00 | +1.03 | +2.36% | 1 | 233 | 23.55% |
| ADSK240920P00270000 | 2024-04-17 10:09AM EDT | 270.00 | 60.35 | 46.50 | 50.20 | 0.00 | - | 3 | 63 | 0.00% |
| ADSK240920P00280000 | 2024-04-10 2:03PM EDT | 280.00 | 43.52 | 58.50 | 66.30 | 0.00 | - | 1 | 0 | 37.20% |
© 2024 Yahoo. All rights reserved.