Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00195000 | 2024-04-26 1:09PM EDT | 195.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| ADSK240510C00200000 | 2024-04-03 10:47AM EDT | 200.00 | 51.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240510C00205000 | 2024-04-18 12:13PM EDT | 205.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADSK240510C00210000 | 2024-04-29 3:04PM EDT | 210.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ADSK240510C00212500 | 2024-04-29 10:01AM EDT | 212.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ADSK240510C00215000 | 2024-04-29 10:07AM EDT | 215.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ADSK240510C00217500 | 2024-04-29 2:22PM EDT | 217.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.78% |
| ADSK240510C00220000 | 2024-04-29 11:22AM EDT | 220.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 1.56% |
| ADSK240510C00222500 | 2024-04-29 11:58AM EDT | 222.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| ADSK240510C00225000 | 2024-04-29 1:36PM EDT | 225.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 6.25% |
| ADSK240510C00227500 | 2024-04-29 9:35AM EDT | 227.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ADSK240510C00230000 | 2024-04-29 2:04PM EDT | 230.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| ADSK240510C00232500 | 2024-04-29 11:43AM EDT | 232.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ADSK240510C00235000 | 2024-04-22 9:37AM EDT | 235.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ADSK240510C00240000 | 2024-04-25 12:31PM EDT | 240.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| ADSK240510C00245000 | 2024-04-29 9:30AM EDT | 245.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 12.50% |
| ADSK240510C00250000 | 2024-04-19 2:36PM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 12.50% |
| ADSK240510C00255000 | 2024-04-17 3:39PM EDT | 255.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| ADSK240510C00260000 | 2024-04-22 11:04AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| ADSK240510C00265000 | 2024-04-15 12:01PM EDT | 265.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
| ADSK240510C00270000 | 2024-04-17 12:10PM EDT | 270.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ADSK240510C00275000 | 2024-04-10 10:36AM EDT | 275.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ADSK240510C00280000 | 2024-04-02 9:41AM EDT | 280.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ADSK240510C00300000 | 2024-04-08 1:18PM EDT | 300.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00165000 | 2024-04-18 2:48PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ADSK240510P00180000 | 2024-04-19 10:21AM EDT | 180.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| ADSK240510P00190000 | 2024-04-22 1:06PM EDT | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 36 | 42 | 12.50% |
| ADSK240510P00192500 | 2024-04-24 12:17PM EDT | 192.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ADSK240510P00195000 | 2024-04-29 2:12PM EDT | 195.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| ADSK240510P00197500 | 2024-04-29 9:36AM EDT | 197.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| ADSK240510P00200000 | 2024-04-29 3:55PM EDT | 200.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 12.50% |
| ADSK240510P00205000 | 2024-04-23 3:31PM EDT | 205.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 6.25% |
| ADSK240510P00207500 | 2024-04-29 9:38AM EDT | 207.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| ADSK240510P00210000 | 2024-04-26 2:14PM EDT | 210.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 3.13% |
| ADSK240510P00212500 | 2024-04-29 3:28PM EDT | 212.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| ADSK240510P00215000 | 2024-04-29 2:32PM EDT | 215.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 1.56% |
| ADSK240510P00217500 | 2024-04-29 11:31AM EDT | 217.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADSK240510P00220000 | 2024-04-24 2:17PM EDT | 220.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ADSK240510P00225000 | 2024-04-25 10:34AM EDT | 225.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 0.00% |
| ADSK240510P00227500 | 2024-04-29 3:55PM EDT | 227.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240510P00230000 | 2024-04-25 12:29PM EDT | 230.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 14 | 7 | 0.00% |
| ADSK240510P00232500 | 2024-04-26 3:37PM EDT | 232.50 | 14.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADSK240510P00235000 | 2024-04-17 3:53PM EDT | 235.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| ADSK240510P00240000 | 2024-04-25 3:12PM EDT | 240.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| ADSK240510P00245000 | 2024-04-24 2:24PM EDT | 245.00 | 30.66 | 0.00 | 0.00 | 0.00 | - | 93 | 2 | 0.00% |
| ADSK240510P00250000 | 2024-04-18 11:22AM EDT | 250.00 | 41.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK240510P00255000 | 2024-04-08 9:45AM EDT | 255.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.