Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240531C00195000 | 2024-04-26 9:30AM EDT | 195.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240531C00210000 | 2024-04-18 9:56AM EDT | 210.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADSK240531C00215000 | 2024-04-19 3:55PM EDT | 215.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| ADSK240531C00220000 | 2024-04-19 3:34PM EDT | 220.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| ADSK240531C00225000 | 2024-04-24 9:30AM EDT | 225.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| ADSK240531C00230000 | 2024-04-25 2:57PM EDT | 230.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| ADSK240531C00235000 | 2024-04-26 10:41AM EDT | 235.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| ADSK240531C00240000 | 2024-04-29 9:42AM EDT | 240.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ADSK240531C00245000 | 2024-04-23 12:17PM EDT | 245.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| ADSK240531C00250000 | 2024-04-22 3:39PM EDT | 250.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ADSK240531C00255000 | 2024-04-23 11:00AM EDT | 255.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ADSK240531C00265000 | 2024-04-11 3:05PM EDT | 265.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADSK240531C00275000 | 2024-04-16 11:59AM EDT | 275.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADSK240531C00280000 | 2024-04-11 1:48PM EDT | 280.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADSK240531C00290000 | 2024-04-23 11:00AM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240531P00170000 | 2024-04-19 10:35AM EDT | 170.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240531P00175000 | 2024-04-18 9:40AM EDT | 175.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ADSK240531P00180000 | 2024-04-26 10:41AM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ADSK240531P00185000 | 2024-04-29 2:00PM EDT | 185.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
| ADSK240531P00190000 | 2024-04-17 2:14PM EDT | 190.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADSK240531P00195000 | 2024-04-29 10:14AM EDT | 195.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ADSK240531P00200000 | 2024-04-25 10:54AM EDT | 200.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| ADSK240531P00205000 | 2024-04-29 2:00PM EDT | 205.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 3.13% |
| ADSK240531P00210000 | 2024-04-29 2:00PM EDT | 210.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 3.13% |
| ADSK240531P00215000 | 2024-04-15 2:51PM EDT | 215.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| ADSK240531P00220000 | 2024-04-17 2:47PM EDT | 220.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ADSK240531P00225000 | 2024-04-24 12:27PM EDT | 225.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 0.00% |
| ADSK240531P00230000 | 2024-04-26 1:33PM EDT | 230.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ADSK240531P00235000 | 2024-04-24 12:07PM EDT | 235.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240531P00240000 | 2024-04-18 10:11AM EDT | 240.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK240531P00245000 | 2024-04-23 11:11AM EDT | 245.00 | 27.43 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADSK240531P00250000 | 2024-04-17 3:57PM EDT | 250.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADSK240531P00255000 | 2024-04-16 3:52PM EDT | 255.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK240531P00265000 | 2024-04-17 3:57PM EDT | 265.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.