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 | 2024-04-18 10:15AM EDT | 200.00 | 10.60 | 14.80 | 22.70 | 0.00 | - | - | 1 | 51.34% |
| ADSK240503C00205000 | 2024-04-24 3:51PM EDT | 205.00 | 11.51 | 11.20 | 17.50 | 0.00 | - | 2 | 7 | 83.04% |
| ADSK240503C00207500 | 2024-04-18 11:35AM EDT | 207.50 | 6.60 | 11.10 | 11.90 | 0.00 | - | - | 1 | 43.12% |
| ADSK240503C00210000 | 2024-04-25 10:57AM EDT | 210.00 | 7.20 | 6.10 | 10.10 | 0.00 | - | 1 | 21 | 44.02% |
| ADSK240503C00212500 | 2024-04-26 10:00AM EDT | 212.50 | 7.35 | 7.00 | 7.50 | -1.25 | -14.53% | 5 | 14 | 35.69% |
| ADSK240503C00215000 | 2024-04-26 1:35PM EDT | 215.00 | 5.75 | 5.10 | 5.70 | +1.55 | +36.90% | 3 | 34 | 34.02% |
| ADSK240503C00217500 | 2024-04-26 12:30PM EDT | 217.50 | 4.00 | 3.70 | 4.00 | -0.60 | -13.04% | 25 | 24 | 31.43% |
| ADSK240503C00220000 | 2024-04-26 3:57PM EDT | 220.00 | 2.75 | 2.60 | 2.75 | +0.51 | +22.77% | 191 | 63 | 30.53% |
| ADSK240503C00222500 | 2024-04-26 12:00PM EDT | 222.50 | 2.05 | 1.65 | 1.90 | +0.50 | +32.26% | 4 | 21 | 30.84% |
| ADSK240503C00225000 | 2024-04-26 3:17PM EDT | 225.00 | 1.30 | 1.10 | 1.25 | +0.05 | +4.00% | 16 | 40 | 30.88% |
| ADSK240503C00227500 | 2024-04-26 3:26PM EDT | 227.50 | 0.83 | 0.65 | 1.65 | +0.08 | +10.67% | 88 | 23 | 41.13% |
| ADSK240503C00230000 | 2024-04-26 3:51PM EDT | 230.00 | 0.45 | 0.40 | 0.50 | -0.07 | -13.46% | 26 | 61 | 31.35% |
| ADSK240503C00232500 | 2024-04-26 3:04PM EDT | 232.50 | 0.37 | 0.20 | 0.35 | +0.09 | +32.14% | 6 | 6 | 32.69% |
| ADSK240503C00235000 | 2024-04-26 11:16AM EDT | 235.00 | 0.22 | 0.05 | 0.30 | -0.08 | -26.67% | 609 | 19 | 35.45% |
| ADSK240503C00237500 | 2024-04-26 10:03AM EDT | 237.50 | 0.25 | 0.05 | 0.35 | -0.45 | -64.29% | 6 | 19 | 40.58% |
| ADSK240503C00240000 | 2024-04-26 12:47PM EDT | 240.00 | 0.15 | 0.05 | 0.20 | -0.26 | -63.41% | 10 | 49 | 39.65% |
| ADSK240503C00242500 | 2024-04-24 12:15PM EDT | 242.50 | 0.08 | 0.00 | 0.45 | 0.00 | - | 3 | 4 | 50.68% |
| ADSK240503C00245000 | 2024-04-25 9:30AM EDT | 245.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 41.41% |
| ADSK240503C00247500 | 2024-04-18 10:59AM EDT | 247.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 6 | 44.34% |
| ADSK240503C00250000 | 2024-04-18 10:02AM EDT | 250.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 47.27% |
| ADSK240503C00255000 | 2024-04-18 10:02AM EDT | 255.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 2 | 9 | 62.31% |
| ADSK240503C00257500 | 2024-04-16 11:26AM EDT | 257.50 | 0.50 | 0.00 | 0.55 | 0.00 | - | - | 80 | 65.43% |
| ADSK240503C00260000 | 2024-04-26 3:16PM EDT | 260.00 | 0.05 | 0.00 | 0.55 | -0.33 | -86.84% | 1 | 43 | 68.46% |
| ADSK240503C00265000 | 2024-04-16 12:56PM EDT | 265.00 | 0.32 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 102.30% |
| ADSK240503C00270000 | 2024-04-18 9:49AM EDT | 270.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 30 | 43 | 68.95% |
| ADSK240503C00275000 | 2024-04-18 9:49AM EDT | 275.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 183 | 74.02% |
| ADSK240503C00280000 | 2024-04-18 9:47AM EDT | 280.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 78.91% |
| ADSK240503C00285000 | 2024-04-01 3:33PM EDT | 285.00 | 1.10 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 142.26% |
| ADSK240503C00290000 | 2024-04-24 1:13PM EDT | 290.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 11 | 88.28% |
| ADSK240503C00295000 | 2024-04-08 1:21PM EDT | 295.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | - | 4 | 141.31% |
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 | 3.90 | 0.00 | - | 1 | 1 | 197.71% |
| ADSK240503P00160000 | 2024-04-18 9:30AM EDT | 160.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 83.59% |
| ADSK240503P00165000 | 2024-04-19 3:30PM EDT | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 37 | 43 | 75.78% |
| ADSK240503P00175000 | 2024-04-22 12:16PM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 60.94% |
| ADSK240503P00180000 | 2024-04-17 10:41AM EDT | 180.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 4 | 58.59% |
| ADSK240503P00190000 | 2024-04-23 9:46AM EDT | 190.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 7 | 51.47% |
| ADSK240503P00195000 | 2024-04-26 9:39AM EDT | 195.00 | 0.35 | 0.00 | 0.15 | +0.15 | +75.00% | 1 | 64 | 43.07% |
| ADSK240503P00200000 | 2024-04-25 3:42PM EDT | 200.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 3 | 63 | 36.72% |
| ADSK240503P00202500 | 2024-04-19 3:54PM EDT | 202.50 | 1.30 | 0.20 | 0.30 | 0.00 | - | 10 | 10 | 35.30% |
| ADSK240503P00205000 | 2024-04-25 3:31PM EDT | 205.00 | 0.82 | 0.30 | 0.45 | 0.00 | - | 30 | 38 | 33.94% |
| ADSK240503P00207500 | 2024-04-26 3:46PM EDT | 207.50 | 0.50 | 0.50 | 0.65 | -0.85 | -62.96% | 12 | 34 | 32.18% |
| ADSK240503P00210000 | 2024-04-26 3:47PM EDT | 210.00 | 0.80 | 0.85 | 4.60 | -1.10 | -57.89% | 73 | 63 | 67.24% |
| ADSK240503P00212500 | 2024-04-26 3:04PM EDT | 212.50 | 1.25 | 1.30 | 1.50 | -1.56 | -55.52% | 9 | 18 | 30.10% |
| ADSK240503P00215000 | 2024-04-26 1:10PM EDT | 215.00 | 1.95 | 2.05 | 2.25 | -1.75 | -47.30% | 15 | 34 | 29.47% |
| ADSK240503P00217500 | 2024-04-26 3:14PM EDT | 217.50 | 3.00 | 3.00 | 3.30 | -2.20 | -42.31% | 15 | 43 | 29.20% |
| ADSK240503P00220000 | 2024-04-26 3:04PM EDT | 220.00 | 4.41 | 4.30 | 4.70 | -1.89 | -30.00% | 8 | 28 | 29.52% |
| ADSK240503P00222500 | 2024-04-19 3:14PM EDT | 222.50 | 9.40 | 5.80 | 6.30 | 0.00 | - | 1 | 2 | 29.25% |
| ADSK240503P00225000 | 2024-04-25 9:45AM EDT | 225.00 | 11.52 | 7.60 | 8.50 | 0.00 | - | 1 | 32 | 32.81% |
| ADSK240503P00227500 | 2024-04-24 1:47PM EDT | 227.50 | 10.01 | 9.60 | 13.20 | -2.14 | -17.61% | 1 | 25 | 60.64% |
| ADSK240503P00230000 | 2024-04-23 12:16PM EDT | 230.00 | 12.45 | 11.80 | 15.50 | 0.00 | - | 2 | 58 | 65.26% |
| ADSK240503P00235000 | 2024-04-23 12:16PM EDT | 235.00 | 16.85 | 13.40 | 19.90 | 0.00 | - | 1 | 4 | 70.97% |
| ADSK240503P00240000 | 2024-04-25 11:17AM EDT | 240.00 | 24.71 | 17.70 | 25.40 | 0.00 | - | 8 | 8 | 87.28% |
| ADSK240503P00245000 | 2024-04-18 9:40AM EDT | 245.00 | 35.09 | 22.90 | 30.70 | 0.00 | - | 6 | 0 | 100.98% |
| ADSK240503P00250000 | 2024-04-17 1:59PM EDT | 250.00 | 35.00 | 28.30 | 35.50 | 0.00 | - | 53 | 0 | 108.52% |
| ADSK240503P00255000 | 2024-04-17 1:59PM EDT | 255.00 | 39.90 | 32.80 | 40.70 | 0.00 | - | 38 | 0 | 120.24% |
| ADSK240503P00260000 | 2024-04-04 9:34AM EDT | 260.00 | 13.40 | 37.80 | 45.20 | 0.00 | - | 1 | 0 | 122.83% |
| ADSK240503P00265000 | 2024-04-17 3:56PM EDT | 265.00 | 49.78 | 42.70 | 50.60 | 0.00 | - | 1 | 0 | 136.47% |
| ADSK240503P00270000 | 2024-04-17 3:56PM EDT | 270.00 | 54.81 | 47.60 | 55.70 | 0.00 | - | 1 | 0 | 146.00% |
© 2024 Yahoo. All rights reserved.