Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240802C00220000 | 2024-06-17 9:56AM EDT | 220.00 | 20.65 | 25.60 | 33.30 | 0.00 | - | 1 | 1 | 56.20% |
| ADSK240802C00225000 | 2024-06-17 3:51PM EDT | 225.00 | 20.55 | 20.20 | 28.90 | 0.00 | - | 2 | 2 | 52.56% |
| ADSK240802C00230000 | 2024-06-21 9:51AM EDT | 230.00 | 16.10 | 16.50 | 22.60 | 0.00 | - | 1 | 1 | 40.96% |
| ADSK240802C00235000 | 2024-06-25 10:39AM EDT | 235.00 | 13.00 | 12.50 | 20.00 | 0.00 | - | 2 | 5 | 43.70% |
| ADSK240802C00240000 | 2024-06-27 9:39AM EDT | 240.00 | 10.08 | 9.20 | 14.80 | 0.00 | - | 1 | 27 | 35.95% |
| ADSK240802C00245000 | 2024-06-28 3:54PM EDT | 245.00 | 9.90 | 9.00 | 9.90 | +2.08 | +26.60% | 3 | 6 | 28.75% |
| ADSK240802C00250000 | 2024-06-28 11:25AM EDT | 250.00 | 6.30 | 6.60 | 7.30 | -0.07 | -1.10% | 1 | 2 | 28.12% |
| ADSK240802C00255000 | 2024-06-28 11:34AM EDT | 255.00 | 4.20 | 4.60 | 5.20 | -0.26 | -5.83% | 2 | 5 | 27.61% |
| ADSK240802C00260000 | 2024-06-28 11:01AM EDT | 260.00 | 3.21 | 3.10 | 3.60 | +3.21 | - | 65 | 1 | 27.30% |
| ADSK240802C00265000 | 2024-06-20 3:39PM EDT | 265.00 | 2.43 | 2.00 | 2.50 | 0.00 | - | - | 3 | 27.46% |
| ADSK240802C00270000 | 2024-06-25 1:10PM EDT | 270.00 | 0.97 | 1.10 | 1.95 | +0.97 | - | - | 1 | 28.96% |
| ADSK240802C00275000 | 2024-06-18 3:05PM EDT | 275.00 | 1.75 | 0.80 | 1.45 | 0.00 | - | - | 3 | 29.86% |
| ADSK240802C00280000 | 2024-06-18 9:54AM EDT | 280.00 | 0.99 | 0.50 | 1.10 | 0.00 | - | - | 1 | 30.86% |
| ADSK240802C00300000 | 2024-06-20 3:56PM EDT | 300.00 | 0.30 | 0.10 | 2.80 | 0.00 | - | - | 1 | 54.71% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240802P00170000 | 2024-06-17 3:09PM EDT | 170.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | - | 12 | 87.28% |
| ADSK240802P00190000 | 2024-06-17 3:09PM EDT | 190.00 | 1.36 | 0.00 | 1.75 | 0.00 | - | - | 10 | 54.71% |
| ADSK240802P00200000 | 2024-06-20 3:56PM EDT | 200.00 | 0.25 | 0.05 | 4.00 | 0.00 | - | - | 1 | 56.71% |
| ADSK240802P00205000 | 2024-06-26 12:07PM EDT | 205.00 | 0.25 | 0.05 | 1.75 | 0.00 | - | 10 | 10 | 49.63% |
| ADSK240802P00215000 | 2024-06-25 11:18AM EDT | 215.00 | 0.66 | 0.20 | 0.80 | 0.00 | - | 1 | 1 | 32.43% |
| ADSK240802P00220000 | 2024-06-17 3:39PM EDT | 220.00 | 2.15 | 0.30 | 0.80 | 0.00 | - | 42 | 40 | 28.27% |
| ADSK240802P00225000 | 2024-06-26 12:13PM EDT | 225.00 | 1.28 | 0.75 | 1.20 | 0.00 | - | 1 | 45 | 27.03% |
| ADSK240802P00230000 | 2024-06-28 2:33PM EDT | 230.00 | 1.25 | 1.30 | 1.80 | -0.82 | -39.61% | 1 | 36 | 25.87% |
| ADSK240802P00235000 | 2024-06-28 2:02PM EDT | 235.00 | 2.60 | 2.20 | 2.80 | -0.68 | -20.73% | 35 | 26 | 25.28% |
| ADSK240802P00240000 | 2024-06-28 2:02PM EDT | 240.00 | 3.90 | 3.60 | 4.20 | -0.95 | -19.59% | 54 | 16 | 24.71% |
| ADSK240802P00245000 | 2024-06-27 2:07PM EDT | 245.00 | 6.98 | 5.10 | 6.30 | 0.00 | - | 48 | 49 | 24.90% |
| ADSK240802P00250000 | 2024-06-28 9:37AM EDT | 250.00 | 9.66 | 7.50 | 8.50 | -1.15 | -10.64% | 4 | 24 | 23.63% |
| ADSK240802P00255000 | 2024-06-28 9:37AM EDT | 255.00 | 12.66 | 10.70 | 11.60 | -1.21 | -8.72% | 4 | 3 | 23.57% |
© 2024 Yahoo. All rights reserved.