Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517C00175000 | 2024-04-17 10:18AM EDT | 175.00 | 36.16 | 40.00 | 48.10 | 0.00 | - | - | 3 | 65.33% |
| ADSK240517C00200000 | 2024-04-24 9:50AM EDT | 200.00 | 19.60 | 19.50 | 20.40 | 0.00 | - | 10 | 10 | 43.19% |
| ADSK240517C00210000 | 2024-04-25 3:53PM EDT | 210.00 | 10.20 | 11.40 | 12.00 | 0.00 | - | 7 | 646 | 35.99% |
| ADSK240517C00220000 | 2024-04-26 12:39PM EDT | 220.00 | 5.60 | 5.40 | 5.70 | +0.84 | +17.65% | 19 | 2,983 | 31.91% |
| ADSK240517C00230000 | 2024-04-26 1:52PM EDT | 230.00 | 2.40 | 2.05 | 2.35 | +0.59 | +32.60% | 110 | 237 | 31.43% |
| ADSK240517C00240000 | 2024-04-26 10:49AM EDT | 240.00 | 0.95 | 0.75 | 1.00 | +0.27 | +39.71% | 8 | 1,788 | 33.23% |
| ADSK240517C00250000 | 2024-04-26 10:49AM EDT | 250.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 2 | 178 | 36.33% |
| ADSK240517C00260000 | 2024-04-24 2:49PM EDT | 260.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 2 | 138 | 38.87% |
| ADSK240517C00270000 | 2024-04-26 10:32AM EDT | 270.00 | 0.05 | 0.10 | 0.25 | -0.20 | -80.00% | 2 | 230 | 45.56% |
| ADSK240517C00280000 | 2024-04-17 3:34PM EDT | 280.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 25 | 68 | 48.05% |
| ADSK240517C00290000 | 2024-04-17 3:33PM EDT | 290.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 6 | 53 | 50.98% |
| ADSK240517C00300000 | 2024-04-10 2:06PM EDT | 300.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 54.10% |
| ADSK240517C00310000 | 2024-03-28 2:58PM EDT | 310.00 | 0.43 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 91.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00125000 | 2024-04-17 3:32PM EDT | 125.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 20 | 144.43% |
| ADSK240517P00130000 | 2024-03-21 3:16PM EDT | 130.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 3 | 104.40% |
| ADSK240517P00135000 | 2024-04-18 9:35AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 22 | 77.34% |
| ADSK240517P00140000 | 2024-04-12 3:11PM EDT | 140.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 4 | 119.17% |
| ADSK240517P00145000 | 2024-04-26 11:10AM EDT | 145.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 9 | 342 | 66.80% |
| ADSK240517P00160000 | 2024-04-17 2:04PM EDT | 160.00 | 0.31 | 0.00 | 2.60 | 0.00 | - | - | 1 | 88.84% |
| ADSK240517P00165000 | 2024-04-15 3:08PM EDT | 165.00 | 0.38 | 0.00 | 2.60 | 0.00 | - | - | 1 | 81.69% |
| ADSK240517P00170000 | 2024-04-17 2:04PM EDT | 170.00 | 0.41 | 0.00 | 2.65 | 0.00 | - | 4 | 3 | 75.05% |
| ADSK240517P00180000 | 2024-04-26 10:19AM EDT | 180.00 | 0.35 | 0.10 | 0.45 | -0.01 | -2.78% | 3 | 19 | 47.85% |
| ADSK240517P00185000 | 2024-04-25 12:10PM EDT | 185.00 | 0.40 | 0.20 | 1.15 | 0.00 | - | 3 | 22 | 52.54% |
| ADSK240517P00190000 | 2024-04-26 10:19AM EDT | 190.00 | 0.55 | 0.40 | 0.60 | -0.12 | -17.91% | 4 | 23 | 38.97% |
| ADSK240517P00195000 | 2024-04-26 3:22PM EDT | 195.00 | 0.67 | 0.60 | 0.80 | -0.33 | -33.00% | 4 | 134 | 35.62% |
| ADSK240517P00200000 | 2024-04-26 3:49PM EDT | 200.00 | 1.00 | 1.00 | 1.20 | -0.68 | -40.48% | 16 | 75 | 33.29% |
| ADSK240517P00210000 | 2024-04-26 11:51AM EDT | 210.00 | 2.95 | 2.75 | 3.00 | -1.20 | -28.92% | 5 | 138 | 30.15% |
| ADSK240517P00220000 | 2024-04-26 2:13PM EDT | 220.00 | 6.60 | 6.60 | 7.10 | -1.65 | -20.00% | 42 | 220 | 28.69% |
| ADSK240517P00230000 | 2024-04-19 9:52AM EDT | 230.00 | 13.45 | 10.80 | 16.00 | -4.55 | -25.28% | 1 | 70 | 40.44% |
| ADSK240517P00240000 | 2024-04-23 1:45PM EDT | 240.00 | 22.15 | 21.30 | 22.90 | -0.10 | -0.45% | 2 | 99 | 31.54% |
| ADSK240517P00250000 | 2024-04-24 2:47PM EDT | 250.00 | 35.17 | 30.20 | 35.80 | 0.00 | - | 1 | 45 | 64.67% |
| ADSK240517P00260000 | 2024-04-17 2:47PM EDT | 260.00 | 45.50 | 38.00 | 45.70 | 0.00 | - | 220 | 0 | 74.60% |
| ADSK240517P00270000 | 2024-04-17 1:46PM EDT | 270.00 | 56.80 | 47.70 | 55.70 | 0.00 | - | 16 | 0 | 84.30% |
© 2024 Yahoo. All rights reserved.