Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK241018C00210000 | 2024-04-22 10:06AM EDT | 210.00 | 27.00 | 23.10 | 29.50 | 0.00 | - | 1 | 14 | 43.15% |
| ADSK241018C00220000 | 2024-04-25 9:31AM EDT | 220.00 | 20.50 | 21.40 | 21.90 | 0.00 | - | 1 | 12 | 38.10% |
| ADSK241018C00230000 | 2024-04-22 12:06PM EDT | 230.00 | 16.10 | 16.70 | 17.20 | 0.00 | - | 7 | 130 | 36.94% |
| ADSK241018C00240000 | 2024-04-26 1:14PM EDT | 240.00 | 13.50 | 12.90 | 13.30 | +1.60 | +13.45% | 79 | 199 | 36.02% |
| ADSK241018C00250000 | 2024-04-22 11:36AM EDT | 250.00 | 9.40 | 9.70 | 10.10 | 0.00 | - | 4 | 26 | 35.22% |
| ADSK241018C00260000 | 2024-04-22 1:52PM EDT | 260.00 | 7.50 | 7.20 | 7.60 | 0.00 | - | 1 | 237 | 34.65% |
| ADSK241018C00270000 | 2024-04-09 3:47PM EDT | 270.00 | 5.50 | 5.30 | 5.70 | -10.50 | -65.62% | 2 | 104 | 34.31% |
| ADSK241018C00280000 | 2024-04-18 9:34AM EDT | 280.00 | 4.10 | 4.00 | 4.10 | +0.50 | +13.89% | 1 | 558 | 33.67% |
| ADSK241018C00290000 | 2024-04-10 9:30AM EDT | 290.00 | 8.50 | 2.75 | 3.10 | 0.00 | - | 1 | 20 | 33.75% |
| ADSK241018C00300000 | 2024-04-02 12:55PM EDT | 300.00 | 8.30 | 2.00 | 2.30 | 0.00 | - | 9 | 11 | 33.69% |
| ADSK241018C00310000 | 2024-04-09 10:10AM EDT | 310.00 | 6.00 | 1.40 | 1.70 | 0.00 | - | 3 | 16 | 33.67% |
| ADSK241018C00320000 | 2024-03-11 12:53PM EDT | 320.00 | 7.60 | 3.10 | 3.40 | 0.00 | - | 1 | 1 | 42.38% |
| ADSK241018C00330000 | 2024-04-15 12:20PM EDT | 330.00 | 1.95 | 0.30 | 1.50 | 0.00 | - | 1 | 8 | 37.02% |
| ADSK241018C00340000 | 2024-04-09 10:17AM EDT | 340.00 | 2.65 | 0.20 | 1.30 | 0.00 | - | 4 | 7 | 37.93% |
| ADSK241018C00350000 | 2024-03-01 1:05PM EDT | 350.00 | 4.00 | 3.10 | 3.40 | 0.00 | - | 1 | 1 | 49.04% |
| ADSK241018C00360000 | 2024-03-28 1:40PM EDT | 360.00 | 2.55 | 0.05 | 0.90 | 0.00 | - | 45 | 45 | 38.93% |
| ADSK241018C00380000 | 2024-03-08 11:30AM EDT | 380.00 | 1.55 | 0.25 | 1.20 | 0.00 | - | 1 | 1 | 44.36% |
| ADSK241018C00390000 | 2024-03-14 3:53PM EDT | 390.00 | 1.35 | 0.05 | 1.20 | 0.00 | - | 1 | 1 | 45.96% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK241018P00125000 | 2024-04-12 12:33PM EDT | 125.00 | 1.15 | 0.30 | 1.55 | 0.00 | - | 2 | 2 | 52.10% |
| ADSK241018P00135000 | 2024-04-17 10:51AM EDT | 135.00 | 1.68 | 0.45 | 1.90 | 0.00 | - | - | 2 | 48.19% |
| ADSK241018P00140000 | 2024-04-19 12:10PM EDT | 140.00 | 1.63 | 0.60 | 2.10 | 0.00 | - | 1 | 4 | 46.30% |
| ADSK241018P00145000 | 2024-04-18 3:45PM EDT | 145.00 | 2.17 | 0.65 | 1.55 | 0.00 | - | - | 5 | 40.23% |
| ADSK241018P00150000 | 2024-04-17 10:33AM EDT | 150.00 | 2.70 | 1.60 | 1.80 | 0.00 | - | 1 | 2 | 38.87% |
| ADSK241018P00155000 | 2024-04-17 9:32AM EDT | 155.00 | 2.75 | 1.95 | 2.15 | 0.00 | - | - | 1 | 37.83% |
| ADSK241018P00160000 | 2024-04-17 1:34PM EDT | 160.00 | 3.25 | 2.35 | 2.55 | 0.00 | - | 2 | 12 | 36.76% |
| ADSK241018P00165000 | 2024-03-08 2:50PM EDT | 165.00 | 1.85 | 1.65 | 2.35 | 0.00 | - | 2 | 6 | 33.17% |
| ADSK241018P00170000 | 2024-04-18 10:12AM EDT | 170.00 | 5.89 | 3.40 | 3.70 | 0.00 | - | 1 | 3 | 35.14% |
| ADSK241018P00175000 | 2024-04-23 10:07AM EDT | 175.00 | 4.30 | 4.10 | 4.50 | 0.00 | - | 3 | 64 | 34.58% |
| ADSK241018P00180000 | 2024-04-24 3:36PM EDT | 180.00 | 5.67 | 5.00 | 5.30 | 0.00 | - | 1 | 86 | 33.68% |
| ADSK241018P00185000 | 2024-04-17 9:42AM EDT | 185.00 | 8.15 | 6.00 | 6.30 | 0.00 | - | 2 | 4 | 32.99% |
| ADSK241018P00190000 | 2024-04-24 9:30AM EDT | 190.00 | 7.30 | 7.10 | 7.50 | 0.00 | - | 2 | 141 | 32.43% |
| ADSK241018P00195000 | 2024-04-19 9:58AM EDT | 195.00 | 10.40 | 8.40 | 8.80 | 0.00 | - | 1 | 87 | 31.73% |
| ADSK241018P00200000 | 2024-04-26 10:19AM EDT | 200.00 | 10.04 | 10.00 | 10.40 | -1.38 | -12.08% | 1 | 28 | 31.29% |
| ADSK241018P00210000 | 2024-04-24 3:42PM EDT | 210.00 | 14.80 | 13.60 | 14.00 | 0.00 | - | 7 | 33 | 30.07% |
| ADSK241018P00220000 | 2024-04-25 10:46AM EDT | 220.00 | 19.60 | 18.00 | 18.50 | 0.00 | - | 8 | 81 | 28.98% |
| ADSK241018P00230000 | 2024-04-19 11:51AM EDT | 230.00 | 26.70 | 23.30 | 26.90 | 0.00 | - | 2 | 48 | 32.99% |
| ADSK241018P00240000 | 2024-04-12 3:28PM EDT | 240.00 | 21.50 | 29.30 | 33.10 | 0.00 | - | 52 | 69 | 32.09% |
| ADSK241018P00250000 | 2024-04-15 3:19PM EDT | 250.00 | 30.41 | 33.50 | 37.30 | 0.00 | - | 2 | 182 | 25.78% |
| ADSK241018P00260000 | 2024-04-17 11:47AM EDT | 260.00 | 50.26 | 42.50 | 48.50 | 0.00 | - | 1 | 34 | 32.27% |
| ADSK241018P00270000 | 2024-04-17 10:03AM EDT | 270.00 | 58.63 | 52.20 | 57.50 | 0.00 | - | 2 | 4 | 33.72% |
| ADSK241018P00280000 | 2024-03-21 1:31PM EDT | 280.00 | 27.30 | 61.10 | 66.50 | 0.00 | - | - | 1 | 34.57% |
| ADSK241018P00290000 | 2024-04-02 9:46AM EDT | 290.00 | 43.00 | 67.80 | 75.80 | 0.00 | - | 1 | 0 | 35.65% |
© 2024 Yahoo. All rights reserved.