Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
286.42+3.23 (+1.14%)
At close: 4:00PM EDT
Callsfor15 October 2021
Putsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK211015P00130000 | 2021-04-07 2:51PM EDT | 130.00 | 0.62 | 0.00 | 1.02 | 0.00 | - | - | 2 | 159.08% |
| ADSK211015P00140000 | 2021-06-08 11:25AM EDT | 140.00 | 0.59 | 0.17 | 0.46 | 0.00 | - | - | 1 | 135.64% |
| ADSK211015P00150000 | 2021-03-15 11:28AM EDT | 150.00 | 2.39 | 0.05 | 1.17 | 0.00 | - | - | 1 | 136.52% |
| ADSK211015P00155000 | 2021-03-15 9:36AM EDT | 155.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ADSK211015P00160000 | 2021-03-15 9:36AM EDT | 160.00 | 2.77 | 0.35 | 1.32 | 0.00 | - | - | 5 | 131.10% |
| ADSK211015P00175000 | 2021-03-15 12:14AM EDT | 175.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK211015P00180000 | 2021-05-28 12:22PM EDT | 180.00 | 0.75 | 0.53 | 0.79 | 0.00 | - | 6 | 13 | 103.32% |
| ADSK211015P00185000 | 2021-05-07 12:07PM EDT | 185.00 | 1.75 | 1.05 | 5.40 | 0.00 | - | 10 | 0 | 137.29% |
| ADSK211015P00190000 | 2021-06-11 3:29PM EDT | 190.00 | 1.50 | 0.74 | 0.92 | 0.00 | - | 1 | 6 | 96.73% |
| ADSK211015P00195000 | 2021-06-09 10:14AM EDT | 195.00 | 1.85 | 0.79 | 1.02 | 0.00 | - | 3 | 20 | 92.97% |
| ADSK211015P00200000 | 2021-06-14 2:04PM EDT | 200.00 | 1.62 | 0.94 | 1.17 | 0.00 | - | 11 | 29 | 90.48% |
| ADSK211015P00210000 | 2021-06-22 3:55PM EDT | 210.00 | 1.67 | 1.39 | 1.50 | 0.00 | - | 22 | 62 | 85.77% |
| ADSK211015P00220000 | 2021-06-23 2:41PM EDT | 220.00 | 2.19 | 1.95 | 2.06 | 0.00 | - | 23 | 143 | 81.54% |
| ADSK211015P00250000 | 2021-06-23 2:01PM EDT | 250.00 | 5.42 | 5.35 | 5.60 | -0.88 | -13.97% | 1 | 147 | 70.97% |
| ADSK211015P00270000 | 2021-06-23 3:04PM EDT | 270.00 | 11.63 | 10.15 | 10.55 | 0.00 | - | 7 | 431 | 65.21% |
| ADSK211015P00280000 | 2021-06-23 12:17PM EDT | 280.00 | 14.00 | 14.05 | 14.65 | -1.81 | -11.45% | 3 | 140 | 64.17% |
| ADSK211015P00290000 | 2021-06-23 12:17PM EDT | 290.00 | 20.75 | 18.80 | 19.50 | 0.00 | - | 14 | 88 | 62.79% |
| ADSK211015P00300000 | 2021-06-15 9:46AM EDT | 300.00 | 27.70 | 24.05 | 24.65 | 0.00 | - | 5 | 22 | 59.55% |
| ADSK211015P00320000 | 2021-05-04 11:45AM EDT | 320.00 | 52.85 | 47.05 | 53.40 | 0.00 | - | - | 8 | 105.66% |
| ADSK211015P00330000 | 2021-05-24 3:08PM EDT | 330.00 | 49.53 | 44.45 | 47.00 | 0.00 | - | 1 | 1 | 57.91% |
| ADSK211015P00340000 | 2021-03-05 11:20AM EDT | 340.00 | 85.65 | 62.15 | 68.35 | 0.00 | - | 1 | 1 | 105.53% |
| ADSK211015P00460000 | 2021-04-13 11:03AM EDT | 460.00 | 164.80 | 189.90 | 193.45 | 0.00 | - | 1 | 1 | 216.36% |
© 2021 Verizon Media. All rights reserved.
