Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250620C00150000 | 2024-04-19 10:52AM EDT | 150.00 | 81.60 | 80.60 | 85.60 | 0.00 | - | 1 | 1 | 52.53% |
| ADSK250620C00190000 | 2024-04-17 10:25AM EDT | 190.00 | 49.60 | 53.10 | 56.60 | 0.00 | - | - | 1 | 47.70% |
| ADSK250620C00200000 | 2024-04-15 2:04PM EDT | 200.00 | 59.05 | 47.40 | 50.30 | 0.00 | - | 1 | 0 | 46.00% |
| ADSK250620C00210000 | 2024-01-24 11:51AM EDT | 210.00 | 73.50 | 75.10 | 79.10 | 0.00 | - | - | 1 | 82.40% |
| ADSK250620C00220000 | 2024-04-17 10:25AM EDT | 220.00 | 33.60 | 37.10 | 39.30 | 0.00 | - | 1 | 0 | 43.41% |
| ADSK250620C00230000 | 2024-03-01 12:44PM EDT | 230.00 | 64.00 | 61.20 | 64.60 | 0.00 | - | 3 | 2 | 73.63% |
| ADSK250620C00240000 | 2024-04-24 9:48AM EDT | 240.00 | 28.50 | 28.10 | 29.30 | 0.00 | - | 1 | 36 | 40.50% |
| ADSK250620C00250000 | 2024-04-16 12:37PM EDT | 250.00 | 32.81 | 24.30 | 25.30 | 0.00 | - | 16 | 20 | 39.57% |
| ADSK250620C00260000 | 2024-04-26 9:39AM EDT | 260.00 | 21.19 | 17.90 | 22.20 | +1.09 | +5.42% | 1 | 8 | 39.24% |
| ADSK250620C00270000 | 2024-04-18 12:48PM EDT | 270.00 | 14.96 | 17.80 | 19.30 | 0.00 | - | 1 | 20 | 38.79% |
| ADSK250620C00280000 | 2024-04-25 3:08PM EDT | 280.00 | 14.72 | 15.60 | 16.50 | 0.00 | - | 1 | 23 | 38.12% |
| ADSK250620C00290000 | 2024-04-18 11:27AM EDT | 290.00 | 12.08 | 12.70 | 13.80 | 0.00 | - | 1 | 6 | 37.20% |
| ADSK250620C00300000 | 2024-04-18 3:22PM EDT | 300.00 | 10.80 | 11.00 | 11.70 | 0.00 | - | 53 | 88 | 36.67% |
| ADSK250620C00310000 | 2024-04-17 11:59AM EDT | 310.00 | 9.59 | 9.30 | 10.20 | 0.00 | - | 4 | 6 | 36.63% |
| ADSK250620C00320000 | 2024-04-17 11:59AM EDT | 320.00 | 8.21 | 7.70 | 8.60 | 0.00 | - | 4 | 45 | 36.17% |
| ADSK250620C00330000 | 2024-02-29 4:50PM EDT | 330.00 | 21.00 | 18.40 | 20.30 | 0.00 | - | 4 | 15 | 51.94% |
| ADSK250620C00340000 | 2024-04-18 1:47PM EDT | 340.00 | 5.00 | 5.50 | 6.30 | 0.00 | - | 1 | 56 | 35.78% |
| ADSK250620C00350000 | 2024-04-24 2:22PM EDT | 350.00 | 4.56 | 4.60 | 5.20 | 0.00 | - | 1 | 33 | 35.27% |
| ADSK250620C00360000 | 2024-02-29 3:12PM EDT | 360.00 | 14.03 | 12.50 | 14.10 | 0.00 | - | - | 17 | 50.38% |
| ADSK250620C00370000 | 2024-04-18 12:25PM EDT | 370.00 | 3.10 | 3.20 | 3.60 | 0.00 | - | 1 | 134 | 34.59% |
| ADSK250620C00380000 | 2024-04-03 11:05AM EDT | 380.00 | 7.50 | 2.65 | 3.20 | 0.00 | - | 5 | 122 | 34.83% |
| ADSK250620C00390000 | 2024-04-24 9:59AM EDT | 390.00 | 2.40 | 2.20 | 2.75 | 0.00 | - | 10 | 21 | 34.80% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250620P00120000 | 2024-04-17 10:06AM EDT | 120.00 | 3.50 | 1.75 | 9.40 | 0.00 | - | 1 | 26 | 59.47% |
| ADSK250620P00130000 | 2024-04-18 11:02AM EDT | 130.00 | 4.70 | 3.30 | 4.00 | 0.00 | - | - | 5 | 40.14% |
| ADSK250620P00135000 | 2024-04-17 10:16AM EDT | 135.00 | 5.40 | 3.90 | 4.40 | 0.00 | - | - | 2 | 38.90% |
| ADSK250620P00140000 | 2024-03-19 1:57PM EDT | 140.00 | 2.88 | 5.60 | 6.70 | 0.00 | - | 10 | 0 | 42.07% |
| ADSK250620P00145000 | 2024-04-22 1:31PM EDT | 145.00 | 5.80 | 5.10 | 5.90 | 0.00 | - | 57 | 61 | 37.87% |
| ADSK250620P00150000 | 2024-04-18 10:56AM EDT | 150.00 | 7.77 | 5.80 | 10.40 | 0.00 | - | 1 | 4 | 44.29% |
| ADSK250620P00160000 | 2024-04-02 1:19PM EDT | 160.00 | 5.30 | 7.60 | 8.60 | 0.00 | - | - | 5 | 36.06% |
| ADSK250620P00170000 | 2024-04-16 2:52PM EDT | 170.00 | 9.10 | 8.60 | 10.70 | 0.00 | - | 1 | 15 | 34.69% |
| ADSK250620P00175000 | 2024-04-17 11:35AM EDT | 175.00 | 14.00 | 10.80 | 12.00 | 0.00 | - | 40 | 106 | 34.19% |
| ADSK250620P00180000 | 2024-04-11 2:13PM EDT | 180.00 | 9.80 | 12.10 | 13.40 | 0.00 | - | 1 | 44 | 33.68% |
| ADSK250620P00185000 | 2024-04-23 1:18PM EDT | 185.00 | 14.10 | 12.00 | 14.50 | 0.00 | - | 1 | 56 | 32.65% |
| ADSK250620P00190000 | 2024-04-18 3:22PM EDT | 190.00 | 18.80 | 15.20 | 16.60 | 0.00 | - | 66 | 62 | 32.78% |
| ADSK250620P00195000 | 2024-02-29 3:04PM EDT | 195.00 | 12.10 | 9.40 | 10.40 | 0.00 | - | 10 | 165 | 22.48% |
| ADSK250620P00200000 | 2024-04-25 11:06AM EDT | 200.00 | 20.00 | 18.70 | 19.80 | 0.00 | - | 1 | 53 | 31.32% |
| ADSK250620P00210000 | 2024-04-23 10:48AM EDT | 210.00 | 23.10 | 22.60 | 24.10 | 0.00 | - | 2 | 459 | 30.61% |
| ADSK250620P00220000 | 2024-04-22 12:24PM EDT | 220.00 | 28.53 | 27.00 | 31.30 | 0.00 | - | 1 | 31 | 32.47% |
| ADSK250620P00230000 | 2024-04-15 1:51PM EDT | 230.00 | 28.60 | 32.10 | 34.10 | 0.00 | - | 5 | 112 | 28.99% |
| ADSK250620P00240000 | 2024-04-03 3:15PM EDT | 240.00 | 27.00 | 37.50 | 39.30 | 0.00 | - | 2 | 5 | 27.53% |
| ADSK250620P00250000 | 2024-04-26 12:49PM EDT | 250.00 | 44.15 | 42.90 | 45.80 | -7.65 | -14.77% | 1 | 49 | 26.89% |
| ADSK250620P00260000 | 2024-04-26 12:49PM EDT | 260.00 | 50.85 | 49.20 | 52.10 | +15.54 | +44.01% | 1 | 2 | 25.39% |
| ADSK250620P00270000 | 2024-03-15 10:37AM EDT | 270.00 | 38.00 | 46.50 | 48.80 | 0.00 | - | 2 | 16 | 0.00% |
| ADSK250620P00280000 | 2024-04-18 10:45AM EDT | 280.00 | 75.82 | 63.90 | 67.90 | 0.00 | - | 1 | 4 | 24.48% |
| ADSK250620P00290000 | 2024-03-15 11:48AM EDT | 290.00 | 50.60 | 56.40 | 62.60 | 0.00 | - | 6 | 2 | 0.00% |
| ADSK250620P00360000 | 2024-02-02 1:22PM EDT | 360.00 | 102.10 | 95.20 | 97.90 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK250620P00370000 | 2024-02-01 4:42PM EDT | 370.00 | 114.57 | 102.10 | 110.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.