Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250620C00150000 | 2024-04-19 10:52AM EDT | 150.00 | 81.60 | 80.00 | 90.00 | 0.00 | - | 1 | 1 | 61.34% |
| ADSK250620C00180000 | 2024-06-03 9:49AM EDT | 180.00 | 62.00 | 56.70 | 58.50 | 0.00 | - | 1 | 3 | 47.56% |
| ADSK250620C00190000 | 2024-05-10 10:52AM EDT | 190.00 | 54.80 | 49.80 | 51.70 | 0.00 | - | 1 | 3 | 45.63% |
| ADSK250620C00200000 | 2024-06-06 2:52PM EDT | 200.00 | 45.90 | 41.30 | 45.50 | 0.00 | - | 2 | 6 | 44.09% |
| ADSK250620C00210000 | 2024-06-03 9:47AM EDT | 210.00 | 39.40 | 38.50 | 39.70 | 0.00 | - | 1 | 5 | 42.64% |
| ADSK250620C00220000 | 2024-06-06 1:56PM EDT | 220.00 | 35.64 | 33.30 | 35.60 | 0.00 | - | 1 | 39 | 42.74% |
| ADSK250620C00230000 | 2024-06-06 1:56PM EDT | 230.00 | 30.85 | 28.40 | 29.80 | 0.00 | - | 1 | 61 | 40.43% |
| ADSK250620C00240000 | 2024-06-04 3:57PM EDT | 240.00 | 23.00 | 24.30 | 25.60 | 0.00 | - | 2 | 77 | 39.53% |
| ADSK250620C00250000 | 2024-06-03 10:18AM EDT | 250.00 | 23.00 | 20.90 | 22.00 | 0.00 | - | 1 | 145 | 38.88% |
| ADSK250620C00260000 | 2024-06-03 2:05PM EDT | 260.00 | 18.06 | 17.60 | 18.80 | +1.06 | +6.24% | 1 | 12 | 38.28% |
| ADSK250620C00270000 | 2024-06-07 2:58PM EDT | 270.00 | 15.00 | 14.80 | 15.80 | -1.05 | -6.54% | 22 | 33 | 37.49% |
| ADSK250620C00280000 | 2024-06-05 11:28AM EDT | 280.00 | 13.00 | 12.40 | 13.20 | 0.00 | - | 4 | 40 | 36.79% |
| ADSK250620C00290000 | 2024-06-06 1:27PM EDT | 290.00 | 11.95 | 10.30 | 11.10 | 0.00 | - | 1 | 12 | 36.34% |
| ADSK250620C00300000 | 2024-06-06 12:05PM EDT | 300.00 | 9.90 | 8.60 | 9.40 | 0.00 | - | 21 | 173 | 36.08% |
| ADSK250620C00310000 | 2024-05-24 3:56PM EDT | 310.00 | 8.02 | 7.10 | 8.00 | 0.00 | - | 4 | 14 | 35.94% |
| ADSK250620C00320000 | 2024-04-17 11:59AM EDT | 320.00 | 8.21 | 6.20 | 9.70 | 0.00 | - | 4 | 45 | 40.44% |
| ADSK250620C00330000 | 2024-02-29 4:50PM EDT | 330.00 | 21.00 | 18.40 | 20.30 | 0.00 | - | 4 | 15 | 55.51% |
| ADSK250620C00340000 | 2024-06-05 9:41AM EDT | 340.00 | 4.14 | 3.90 | 4.90 | 0.00 | - | 2 | 56 | 35.60% |
| ADSK250620C00350000 | 2024-05-15 1:57PM EDT | 350.00 | 5.05 | 3.20 | 4.10 | 0.00 | - | 9 | 26 | 35.39% |
| ADSK250620C00360000 | 2024-05-15 11:56AM EDT | 360.00 | 3.27 | 2.65 | 3.40 | 0.00 | - | 17 | 17 | 35.14% |
| ADSK250620C00370000 | 2024-04-18 12:25PM EDT | 370.00 | 3.10 | 2.40 | 4.30 | 0.00 | - | 1 | 134 | 38.61% |
| ADSK250620C00380000 | 2024-04-03 11:05AM EDT | 380.00 | 7.50 | 2.20 | 2.85 | 0.00 | - | 5 | 122 | 36.24% |
| ADSK250620C00390000 | 2024-04-24 9:59AM EDT | 390.00 | 2.40 | 1.60 | 2.75 | 0.00 | - | 10 | 21 | 37.15% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250620P00110000 | 2024-05-15 11:19AM EDT | 110.00 | 1.70 | 1.85 | 3.30 | 0.00 | - | 2 | 4 | 50.01% |
| ADSK250620P00120000 | 2024-04-17 10:06AM EDT | 120.00 | 3.50 | 0.00 | 8.70 | 0.00 | - | 1 | 26 | 60.44% |
| ADSK250620P00125000 | 2024-06-05 3:58PM EDT | 125.00 | 2.90 | 2.90 | 3.30 | 0.00 | - | 1 | 4 | 42.07% |
| ADSK250620P00130000 | 2024-05-28 1:01PM EDT | 130.00 | 3.80 | 3.30 | 3.70 | 0.00 | - | 10 | 10 | 40.91% |
| ADSK250620P00135000 | 2024-06-04 12:58PM EDT | 135.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 11 | 17 | 39.68% |
| ADSK250620P00140000 | 2024-06-07 12:36PM EDT | 140.00 | 4.50 | 4.40 | 4.70 | 0.00 | - | 13 | 38 | 38.90% |
| ADSK250620P00145000 | 2024-05-01 1:17PM EDT | 145.00 | 6.00 | 4.90 | 7.90 | 0.00 | - | 4 | 57 | 43.85% |
| ADSK250620P00150000 | 2024-05-22 10:18AM EDT | 150.00 | 5.40 | 5.00 | 6.00 | 0.00 | - | 1 | 5 | 37.18% |
| ADSK250620P00155000 | 2024-04-29 10:15AM EDT | 155.00 | 6.90 | 7.20 | 7.70 | 0.00 | - | - | 1 | 38.26% |
| ADSK250620P00160000 | 2024-05-24 1:07PM EDT | 160.00 | 7.50 | 6.80 | 8.40 | 0.00 | - | 1 | 5 | 37.08% |
| ADSK250620P00170000 | 2024-06-05 3:33PM EDT | 170.00 | 9.60 | 8.80 | 10.00 | 0.00 | - | 4 | 25 | 34.82% |
| ADSK250620P00175000 | 2024-06-06 2:29PM EDT | 175.00 | 10.60 | 10.00 | 11.30 | 0.00 | - | 10 | 121 | 34.33% |
| ADSK250620P00180000 | 2024-05-24 3:56PM EDT | 180.00 | 14.12 | 10.40 | 13.40 | 0.00 | - | 4 | 48 | 34.85% |
| ADSK250620P00185000 | 2024-05-16 2:48PM EDT | 185.00 | 12.45 | 12.70 | 13.60 | 0.00 | - | 2 | 68 | 32.47% |
| ADSK250620P00190000 | 2024-05-20 1:43PM EDT | 190.00 | 14.30 | 14.30 | 15.20 | 0.00 | - | 13 | 88 | 31.97% |
| ADSK250620P00195000 | 2024-06-04 10:33AM EDT | 195.00 | 18.67 | 16.00 | 16.80 | 0.00 | - | 2 | 175 | 31.31% |
| ADSK250620P00200000 | 2024-05-30 3:07PM EDT | 200.00 | 23.81 | 17.80 | 18.60 | 0.00 | - | 30 | 78 | 30.74% |
| ADSK250620P00210000 | 2024-06-07 2:27PM EDT | 210.00 | 22.15 | 20.80 | 22.80 | -1.85 | -7.71% | 1 | 479 | 29.86% |
| ADSK250620P00220000 | 2024-05-29 11:58AM EDT | 220.00 | 29.30 | 25.10 | 27.40 | 0.00 | - | 1 | 35 | 28.79% |
| ADSK250620P00230000 | 2024-05-20 2:39PM EDT | 230.00 | 30.60 | 31.50 | 33.60 | 0.00 | - | 2 | 112 | 28.88% |
| ADSK250620P00240000 | 2024-05-20 1:45PM EDT | 240.00 | 36.30 | 37.20 | 41.40 | 0.00 | - | 2 | 7 | 30.19% |
| ADSK250620P00250000 | 2024-06-05 9:37AM EDT | 250.00 | 46.24 | 43.70 | 45.00 | 0.00 | - | 11 | 59 | 25.89% |
| ADSK250620P00260000 | 2024-04-26 12:49PM EDT | 260.00 | 50.85 | 51.30 | 54.40 | 0.00 | - | 1 | 1 | 28.04% |
| ADSK250620P00270000 | 2024-03-15 10:37AM EDT | 270.00 | 38.00 | 46.50 | 48.80 | 0.00 | - | 2 | 16 | 0.00% |
| ADSK250620P00280000 | 2024-04-18 10:45AM EDT | 280.00 | 75.82 | 61.70 | 65.80 | 0.00 | - | 1 | 4 | 18.75% |
| ADSK250620P00290000 | 2024-03-15 11:48AM EDT | 290.00 | 50.60 | 56.40 | 62.60 | 0.00 | - | 6 | 2 | 0.00% |
| ADSK250620P00360000 | 2024-02-02 1:22PM EDT | 360.00 | 102.10 | 95.20 | 97.90 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK250620P00370000 | 2024-02-01 4:42PM EDT | 370.00 | 114.57 | 102.10 | 110.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.