Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240614C00195000 | 2024-05-23 3:46PM EDT | 195.00 | 23.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK240614C00200000 | 2024-05-21 11:59AM EDT | 200.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK240614C00205000 | 2024-05-28 2:53PM EDT | 205.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240614C00207500 | 2024-05-28 11:09AM EDT | 207.50 | 11.04 | 0.00 | 0.00 | 0.00 | - | 6 | - | 0.00% |
| ADSK240614C00210000 | 2024-05-28 3:56PM EDT | 210.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240614C00212500 | 2024-05-28 11:09AM EDT | 212.50 | 8.34 | 0.00 | 0.00 | 0.00 | - | 22 | - | 1.56% |
| ADSK240614C00215000 | 2024-05-28 11:07AM EDT | 215.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADSK240614C00217500 | 2024-05-28 11:09AM EDT | 217.50 | 6.21 | 0.00 | 0.00 | 0.00 | - | 42 | - | 3.13% |
| ADSK240614C00220000 | 2024-05-28 3:31PM EDT | 220.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADSK240614C00222500 | 2024-05-28 11:17AM EDT | 222.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | - | 6.25% |
| ADSK240614C00225000 | 2024-05-23 3:31PM EDT | 225.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ADSK240614C00230000 | 2024-05-24 3:02PM EDT | 230.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADSK240614C00235000 | 2024-05-28 11:34AM EDT | 235.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADSK240614C00237500 | 2024-05-28 11:21AM EDT | 237.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | - | 12.50% |
| ADSK240614C00240000 | 2024-05-24 3:11PM EDT | 240.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240614C00245000 | 2024-05-17 10:49AM EDT | 245.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADSK240614C00250000 | 2024-05-28 11:39AM EDT | 250.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240614C00255000 | 2024-05-20 2:33PM EDT | 255.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240614C00260000 | 2024-05-17 12:41PM EDT | 260.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240614C00280000 | 2024-05-23 10:25AM EDT | 280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADSK240614C00310000 | 2024-05-23 12:51PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240614P00145000 | 2024-05-20 9:38AM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADSK240614P00150000 | 2024-05-20 9:38AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADSK240614P00185000 | 2024-05-28 11:53AM EDT | 185.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADSK240614P00190000 | 2024-05-28 9:30AM EDT | 190.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240614P00192500 | 2024-05-28 11:20AM EDT | 192.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | - | 12.50% |
| ADSK240614P00195000 | 2024-05-28 10:25AM EDT | 195.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK240614P00200000 | 2024-05-24 9:46AM EDT | 200.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADSK240614P00202500 | 2024-05-28 2:53PM EDT | 202.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | - | 3.13% |
| ADSK240614P00205000 | 2024-05-28 1:41PM EDT | 205.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK240614P00207500 | 2024-05-28 11:09AM EDT | 207.50 | 6.64 | 0.00 | 0.00 | 0.00 | - | 30 | - | 1.56% |
| ADSK240614P00210000 | 2024-05-28 10:46AM EDT | 210.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.39% |
| ADSK240614P00212500 | 2024-05-28 11:09AM EDT | 212.50 | 8.86 | 0.00 | 0.00 | 0.00 | - | 28 | - | 0.00% |
| ADSK240614P00215000 | 2024-05-28 10:46AM EDT | 215.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| ADSK240614P00217500 | 2024-05-28 2:55PM EDT | 217.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 23 | - | 0.00% |
| ADSK240614P00220000 | 2024-05-24 10:58AM EDT | 220.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240614P00225000 | 2024-05-22 1:27PM EDT | 225.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240614P00227500 | 2024-05-28 11:09AM EDT | 227.50 | 18.76 | 0.00 | 0.00 | 0.00 | - | 5 | - | 0.00% |
| ADSK240614P00230000 | 2024-05-22 1:40PM EDT | 230.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240614P00240000 | 2024-05-23 3:33PM EDT | 240.00 | 25.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.