Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524C00195000 | 2024-04-26 1:09PM EDT | 195.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| ADSK240524C00205000 | 2024-04-25 2:58PM EDT | 205.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADSK240524C00210000 | 2024-04-25 2:58PM EDT | 210.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 36 | 39 | 0.00% |
| ADSK240524C00215000 | 2024-04-26 12:25PM EDT | 215.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| ADSK240524C00220000 | 2024-04-29 2:32PM EDT | 220.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 1.56% |
| ADSK240524C00225000 | 2024-04-29 1:43PM EDT | 225.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| ADSK240524C00230000 | 2024-04-26 12:57PM EDT | 230.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| ADSK240524C00235000 | 2024-04-29 1:54PM EDT | 235.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ADSK240524C00240000 | 2024-04-29 11:36AM EDT | 240.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ADSK240524C00245000 | 2024-04-22 1:56PM EDT | 245.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| ADSK240524C00250000 | 2024-04-25 2:01PM EDT | 250.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| ADSK240524C00255000 | 2024-04-17 2:51PM EDT | 255.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| ADSK240524C00260000 | 2024-04-10 2:20PM EDT | 260.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| ADSK240524C00265000 | 2024-04-10 1:28PM EDT | 265.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| ADSK240524C00270000 | 2024-04-18 10:04AM EDT | 270.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524P00170000 | 2024-04-17 10:29AM EDT | 170.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ADSK240524P00180000 | 2024-04-23 11:31AM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| ADSK240524P00185000 | 2024-04-24 3:57PM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| ADSK240524P00190000 | 2024-04-23 1:43PM EDT | 190.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| ADSK240524P00195000 | 2024-04-29 10:49AM EDT | 195.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| ADSK240524P00200000 | 2024-04-29 2:32PM EDT | 200.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| ADSK240524P00205000 | 2024-04-29 2:32PM EDT | 205.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| ADSK240524P00210000 | 2024-04-26 11:55AM EDT | 210.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 3.13% |
| ADSK240524P00215000 | 2024-04-29 2:32PM EDT | 215.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.78% |
| ADSK240524P00220000 | 2024-04-25 3:00PM EDT | 220.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 50 | 64 | 0.00% |
| ADSK240524P00225000 | 2024-04-25 2:58PM EDT | 225.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.00% |
| ADSK240524P00230000 | 2024-04-25 1:35PM EDT | 230.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 0.00% |
| ADSK240524P00235000 | 2024-04-16 10:26AM EDT | 235.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| ADSK240524P00240000 | 2024-04-26 10:19AM EDT | 240.00 | 21.94 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ADSK240524P00245000 | 2024-04-18 2:30PM EDT | 245.00 | 37.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240524P00250000 | 2024-04-17 9:43AM EDT | 250.00 | 36.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.