Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240726C00185000 | 2024-06-12 9:32AM EDT | 185.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK240726C00195000 | 2024-06-20 12:52PM EDT | 195.00 | 50.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADSK240726C00210000 | 2024-06-17 10:35AM EDT | 210.00 | 28.67 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| ADSK240726C00215000 | 2024-06-21 9:57AM EDT | 215.00 | 28.67 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ADSK240726C00220000 | 2024-06-17 10:01AM EDT | 220.00 | 17.84 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ADSK240726C00225000 | 2024-06-20 11:24AM EDT | 225.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADSK240726C00230000 | 2024-06-20 3:04PM EDT | 230.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ADSK240726C00235000 | 2024-06-21 3:55PM EDT | 235.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ADSK240726C00240000 | 2024-06-20 3:31PM EDT | 240.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 30 | 20 | 0.00% |
| ADSK240726C00245000 | 2024-06-21 1:03PM EDT | 245.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.78% |
| ADSK240726C00250000 | 2024-06-21 10:48AM EDT | 250.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| ADSK240726C00255000 | 2024-06-18 9:57AM EDT | 255.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| ADSK240726C00260000 | 2024-06-21 9:57AM EDT | 260.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 6.25% |
| ADSK240726C00265000 | 2024-06-20 3:34PM EDT | 265.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| ADSK240726C00270000 | 2024-06-20 3:27PM EDT | 270.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ADSK240726C00300000 | 2024-06-18 10:19AM EDT | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240726P00185000 | 2024-06-11 3:36PM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| ADSK240726P00195000 | 2024-06-21 9:57AM EDT | 195.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| ADSK240726P00200000 | 2024-06-21 9:56AM EDT | 200.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| ADSK240726P00205000 | 2024-06-17 3:44PM EDT | 205.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 12.50% |
| ADSK240726P00210000 | 2024-06-21 12:57PM EDT | 210.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| ADSK240726P00215000 | 2024-06-18 12:25PM EDT | 215.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 106 | 7 | 6.25% |
| ADSK240726P00220000 | 2024-06-21 12:57PM EDT | 220.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| ADSK240726P00225000 | 2024-06-21 11:54AM EDT | 225.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| ADSK240726P00230000 | 2024-06-18 11:17AM EDT | 230.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 3.13% |
| ADSK240726P00235000 | 2024-06-21 1:24PM EDT | 235.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| ADSK240726P00240000 | 2024-06-21 10:04AM EDT | 240.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| ADSK240726P00245000 | 2024-06-18 9:52AM EDT | 245.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADSK240726P00250000 | 2024-06-18 9:52AM EDT | 250.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADSK240726P00255000 | 2024-06-18 9:57AM EDT | 255.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADSK240726P00295000 | 2024-06-20 2:51PM EDT | 295.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.