Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00100000 | 2023-10-17 9:55AM EDT | 100.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240621C00115000 | 2023-03-13 12:00PM EDT | 115.00 | 96.00 | 93.30 | 94.80 | 0.00 | - | - | 2 | 0.00% |
| ADSK240621C00125000 | 2023-05-30 10:39AM EDT | 125.00 | 82.00 | 89.70 | 91.40 | 0.00 | - | - | 5 | 0.00% |
| ADSK240621C00130000 | 2023-05-30 2:16PM EDT | 130.00 | 76.70 | 85.50 | 87.90 | 0.00 | - | - | 5 | 0.00% |
| ADSK240621C00140000 | 2023-11-28 2:02PM EDT | 140.00 | 72.70 | 107.30 | 109.90 | 0.00 | - | 1 | 8 | 235.25% |
| ADSK240621C00145000 | 2023-06-05 12:21PM EDT | 145.00 | 76.40 | 70.60 | 72.50 | 0.00 | - | 1 | 12 | 0.00% |
| ADSK240621C00150000 | 2023-11-01 10:05AM EDT | 150.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240621C00155000 | 2023-06-05 3:12PM EDT | 155.00 | 68.20 | 63.30 | 64.60 | 0.00 | - | 3 | 12 | 56.25% |
| ADSK240621C00160000 | 2023-10-27 11:01AM EDT | 160.00 | 49.50 | 51.50 | 54.10 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK240621C00165000 | 2024-01-29 10:58AM EDT | 165.00 | 93.08 | 89.00 | 97.80 | 0.00 | - | 1 | 1 | 222.06% |
| ADSK240621C00170000 | 2023-11-01 2:38PM EDT | 170.00 | 42.60 | 62.10 | 64.30 | 0.00 | - | 5 | 5 | 114.69% |
| ADSK240621C00175000 | 2023-11-03 12:14PM EDT | 175.00 | 43.00 | 57.60 | 59.90 | 0.00 | - | 1 | 3 | 109.47% |
| ADSK240621C00180000 | 2024-04-17 12:10PM EDT | 180.00 | 39.50 | 38.50 | 44.90 | 0.00 | - | 1 | 7 | 52.52% |
| ADSK240621C00185000 | 2024-04-25 10:58AM EDT | 185.00 | 33.89 | 34.70 | 37.50 | 0.00 | - | 1 | 13 | 51.14% |
| ADSK240621C00190000 | 2024-01-23 1:09PM EDT | 190.00 | 68.60 | 70.70 | 72.90 | 0.00 | - | 1 | 5 | 183.75% |
| ADSK240621C00195000 | 2024-03-21 10:10AM EDT | 195.00 | 74.63 | 27.60 | 28.40 | 0.00 | - | 3 | 30 | 44.06% |
| ADSK240621C00200000 | 2024-04-22 9:30AM EDT | 200.00 | 25.90 | 23.30 | 24.70 | 0.00 | - | 3 | 34 | 43.14% |
| ADSK240621C00210000 | 2024-04-26 11:44AM EDT | 210.00 | 16.93 | 16.70 | 17.10 | +1.43 | +9.23% | 5 | 369 | 38.50% |
| ADSK240621C00220000 | 2024-04-26 1:05PM EDT | 220.00 | 11.40 | 11.00 | 11.30 | +1.40 | +14.00% | 5 | 226 | 36.32% |
| ADSK240621C00230000 | 2024-04-26 1:05PM EDT | 230.00 | 7.20 | 6.80 | 7.10 | +1.14 | +18.81% | 1 | 911 | 35.20% |
| ADSK240621C00240000 | 2024-04-26 11:03AM EDT | 240.00 | 4.30 | 4.00 | 4.30 | +0.78 | +22.16% | 12 | 920 | 34.78% |
| ADSK240621C00250000 | 2024-04-23 10:27AM EDT | 250.00 | 2.70 | 2.25 | 2.55 | 0.00 | - | 2 | 328 | 34.83% |
| ADSK240621C00260000 | 2024-04-25 12:30PM EDT | 260.00 | 1.10 | 1.20 | 1.50 | 0.00 | - | 31 | 522 | 35.17% |
| ADSK240621C00270000 | 2024-04-25 3:52PM EDT | 270.00 | 0.80 | 0.65 | 0.90 | 0.00 | - | 1 | 468 | 35.83% |
| ADSK240621C00280000 | 2024-04-23 2:25PM EDT | 280.00 | 0.71 | 0.20 | 0.75 | 0.00 | - | 11 | 253 | 38.89% |
| ADSK240621C00290000 | 2024-04-25 3:04PM EDT | 290.00 | 0.45 | 0.10 | 0.80 | 0.00 | - | 2 | 741 | 43.60% |
| ADSK240621C00300000 | 2024-04-25 11:40AM EDT | 300.00 | 0.70 | 0.05 | 4.00 | 0.00 | - | 5 | 1,363 | 58.08% |
| ADSK240621C00310000 | 2024-04-11 10:06AM EDT | 310.00 | 0.70 | 0.00 | 4.00 | 0.00 | - | 1 | 54 | 62.16% |
| ADSK240621C00320000 | 2024-04-04 10:37AM EDT | 320.00 | 1.00 | 0.00 | 3.90 | 0.00 | - | 1 | 103 | 65.82% |
| ADSK240621C00330000 | 2024-04-15 1:57PM EDT | 330.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 5 | 31 | 57.74% |
| ADSK240621C00340000 | 2024-04-16 9:48AM EDT | 340.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 5 | 12 | 73.32% |
| ADSK240621C00350000 | 2024-03-27 3:02PM EDT | 350.00 | 0.60 | 0.00 | 3.90 | 0.00 | - | 2 | 60 | 76.82% |
| ADSK240621C00360000 | 2024-01-09 10:41AM EDT | 360.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 25.00% |
| ADSK240621C00370000 | 2024-02-23 1:05PM EDT | 370.00 | 0.67 | 0.05 | 1.30 | 0.00 | - | 5 | 20 | 68.87% |
| ADSK240621C00390000 | 2024-04-17 10:25AM EDT | 390.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 89.54% |
| ADSK240621C00400000 | 2024-04-05 3:31PM EDT | 400.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 1 | 67.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00100000 | 2024-04-18 9:59AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 148 | 50.00% |
| ADSK240621P00105000 | 2024-03-12 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| ADSK240621P00110000 | 2023-11-27 12:04PM EDT | 110.00 | 0.63 | 0.00 | 1.35 | 0.00 | - | 32 | 113 | 94.38% |
| ADSK240621P00115000 | 2023-09-05 3:56PM EDT | 115.00 | 0.88 | 0.65 | 2.15 | 0.00 | - | 3 | 5 | 102.20% |
| ADSK240621P00120000 | 2024-03-19 10:59AM EDT | 120.00 | 0.26 | 0.05 | 4.10 | 0.00 | - | 1 | 116 | 105.13% |
| ADSK240621P00125000 | 2023-12-21 2:37PM EDT | 125.00 | 0.55 | 0.05 | 1.40 | 0.00 | - | 1 | 22 | 79.64% |
| ADSK240621P00130000 | 2024-03-11 3:43PM EDT | 130.00 | 0.20 | 0.10 | 1.35 | 0.00 | - | 15 | 15 | 74.71% |
| ADSK240621P00135000 | 2024-04-10 2:30PM EDT | 135.00 | 0.40 | 0.05 | 4.50 | 0.00 | - | 1 | 9 | 89.58% |
| ADSK240621P00140000 | 2024-03-19 10:59AM EDT | 140.00 | 0.58 | 0.45 | 1.50 | 0.00 | - | 1 | 11 | 69.31% |
| ADSK240621P00145000 | 2024-04-17 10:14AM EDT | 145.00 | 0.60 | 0.10 | 4.60 | 0.00 | - | 2 | 209 | 79.31% |
| ADSK240621P00150000 | 2024-04-12 3:28PM EDT | 150.00 | 0.55 | 0.15 | 1.00 | 0.00 | - | 1 | 200 | 54.20% |
| ADSK240621P00155000 | 2024-04-10 12:37PM EDT | 155.00 | 0.74 | 0.15 | 1.45 | 0.00 | - | 22 | 27 | 53.47% |
| ADSK240621P00160000 | 2024-04-17 1:32PM EDT | 160.00 | 0.96 | 0.25 | 1.50 | 0.00 | - | 1 | 40 | 50.24% |
| ADSK240621P00165000 | 2024-04-17 12:45PM EDT | 165.00 | 1.20 | 0.30 | 1.55 | 0.00 | - | 1 | 486 | 52.73% |
| ADSK240621P00170000 | 2024-04-22 1:48PM EDT | 170.00 | 1.04 | 0.75 | 0.90 | 0.00 | - | 1 | 148 | 42.33% |
| ADSK240621P00175000 | 2024-04-25 11:17AM EDT | 175.00 | 1.27 | 1.00 | 1.15 | 0.00 | - | 17 | 549 | 40.64% |
| ADSK240621P00180000 | 2024-04-26 9:54AM EDT | 180.00 | 1.44 | 1.35 | 1.50 | -0.16 | -10.00% | 4 | 1,210 | 39.20% |
| ADSK240621P00185000 | 2024-04-26 10:24AM EDT | 185.00 | 1.80 | 1.75 | 1.90 | -0.86 | -32.33% | 5 | 558 | 37.48% |
| ADSK240621P00190000 | 2024-04-26 10:11AM EDT | 190.00 | 2.35 | 2.35 | 2.55 | -0.55 | -18.97% | 16 | 236 | 36.51% |
| ADSK240621P00195000 | 2024-04-26 9:54AM EDT | 195.00 | 3.40 | 3.10 | 3.40 | -0.45 | -11.69% | 1 | 689 | 35.63% |
| ADSK240621P00200000 | 2024-04-26 3:52PM EDT | 200.00 | 4.20 | 4.10 | 4.40 | -0.77 | -15.49% | 10 | 542 | 34.49% |
| ADSK240621P00210000 | 2024-04-25 3:38PM EDT | 210.00 | 8.25 | 7.10 | 7.30 | 0.00 | - | 12 | 543 | 32.64% |
| ADSK240621P00220000 | 2024-04-26 2:04PM EDT | 220.00 | 11.40 | 11.30 | 11.60 | -1.68 | -12.84% | 10 | 563 | 31.09% |
| ADSK240621P00230000 | 2024-04-25 11:30AM EDT | 230.00 | 19.20 | 17.00 | 17.50 | 0.00 | - | 1 | 447 | 29.92% |
| ADSK240621P00240000 | 2024-04-24 2:47PM EDT | 240.00 | 26.74 | 23.90 | 25.00 | 0.00 | - | 2 | 401 | 29.57% |
| ADSK240621P00250000 | 2024-04-25 3:14PM EDT | 250.00 | 35.00 | 32.20 | 33.50 | 0.00 | - | 7 | 431 | 29.11% |
| ADSK240621P00260000 | 2024-04-25 12:48PM EDT | 260.00 | 44.73 | 39.00 | 46.00 | 0.00 | - | 2 | 252 | 47.41% |
| ADSK240621P00270000 | 2024-04-24 2:42PM EDT | 270.00 | 57.00 | 47.70 | 55.80 | 0.00 | - | 170 | 39 | 52.56% |
| ADSK240621P00280000 | 2024-04-17 2:15PM EDT | 280.00 | 59.70 | 57.70 | 65.70 | 0.00 | - | 130 | 0 | 57.66% |
| ADSK240621P00290000 | 2024-03-04 10:35AM EDT | 290.00 | 32.60 | 40.60 | 45.50 | 0.00 | - | 10 | 6 | 0.00% |
| ADSK240621P00300000 | 2024-02-05 12:04PM EDT | 300.00 | 49.20 | 49.10 | 52.30 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240621P00390000 | 2024-04-10 3:46PM EDT | 390.00 | 150.55 | 168.10 | 175.70 | 0.00 | - | - | 0 | 102.42% |
| ADSK240621P00400000 | 2024-04-10 3:46PM EDT | 400.00 | 160.50 | 177.60 | 185.70 | 0.00 | - | - | 0 | 105.54% |
© 2024 Yahoo. All rights reserved.