UK Markets closed

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.18-4.51 (-2.04%)
As of 02:27PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK220812C001700002022-07-18 10:24AM EDT170.0012.4348.6050.100.00--4215.63%
ADSK220812C001750002022-07-29 12:59PM EDT175.0039.4743.8045.000.00--3197.90%
ADSK220812C001800002022-07-29 12:59PM EDT180.0034.6338.8040.300.00--13182.20%
ADSK220812C001825002022-07-29 11:46AM EDT182.5031.6036.2037.500.00--1169.09%
ADSK220812C001850002022-08-03 2:24PM EDT185.0036.2033.7035.20+21.71+149.83%113161.72%
ADSK220812C001900002022-07-27 11:46AM EDT190.0012.2529.2030.500.00--5149.95%
ADSK220812C001925002022-08-02 12:33PM EDT192.5024.2526.8027.600.00-11138.04%
ADSK220812C001950002022-07-28 1:28PM EDT195.0017.0124.1025.400.00--18129.35%
ADSK220812C001975002022-08-01 11:55AM EDT197.5021.5022.1022.700.00--1122.02%
ADSK220812C002000002022-08-01 1:01PM EDT200.0018.4019.7020.500.00--24115.14%
ADSK220812C002025002022-08-01 2:01PM EDT202.5016.2017.3018.300.00--16107.86%
ADSK220812C002050002022-08-02 1:46PM EDT205.0012.6515.3015.800.00-108170100.81%
ADSK220812C002075002022-08-02 2:51PM EDT207.5012.6013.2013.700.00-11895.07%
ADSK220812C002100002022-08-02 3:19PM EDT210.0010.1311.1011.700.00-31589.14%
ADSK220812C002125002022-08-01 1:01PM EDT212.508.789.209.800.00--284.01%
ADSK220812C002150002022-08-03 9:53AM EDT215.007.427.407.90+1.12+17.78%4778.25%
ADSK220812C002175002022-08-03 11:54AM EDT217.505.905.906.40+0.10+1.72%51775.00%
ADSK220812C002200002022-08-03 9:34AM EDT220.004.704.505.00-0.30-6.00%281071.19%
ADSK220812C002225002022-08-03 1:45PM EDT222.503.983.503.80+0.58+17.06%31168.95%
ADSK220812C002250002022-08-03 10:05AM EDT225.003.002.502.80+0.42+16.28%2365.87%
ADSK220812C002275002022-08-03 10:05AM EDT227.502.071.802.10+0.12+6.15%1564.60%
ADSK220812C002300002022-08-01 2:01PM EDT230.001.551.251.50+0.15+10.71%23663.04%
ADSK220812C002325002022-08-01 12:26PM EDT232.501.120.901.100.00--162.84%
ADSK220812C002350002022-08-01 9:37AM EDT235.000.650.600.80+0.20+44.44%1262.35%
ADSK220812C002400002022-08-03 11:10AM EDT240.000.300.250.45+0.05+20.00%22462.60%
ADSK220812C002550002022-08-03 2:45PM EDT255.000.130.050.30+0.08+160.00%5579.69%
ADSK220812C002600002022-07-27 10:49AM EDT260.000.050.000.400.00--389.26%
ADSK220812C002650002022-08-01 1:53PM EDT265.000.050.050.100.00-533684.18%
ADSK220812C002700002022-07-28 10:08AM EDT270.000.040.000.150.00--5890.82%
ADSK220812C002750002022-07-28 3:33PM EDT275.000.050.000.050.00--1385.94%
ADSK220812C002800002022-08-01 9:58AM EDT280.000.050.000.050.00--1491.41%
ADSK220812C002850002022-08-02 2:54PM EDT285.000.050.000.050.00-2011596.88%
ADSK220812C002900002022-07-28 10:03AM EDT290.000.050.000.350.00--3128.91%
ADSK220812C002950002022-07-28 10:03AM EDT295.000.050.000.050.00--97107.81%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK220812P001000002022-07-25 10:14AM EDT100.000.050.000.100.00--289276.56%
ADSK220812P001050002022-07-25 10:21AM EDT105.000.050.000.150.00--296271.88%
ADSK220812P001200002022-08-02 9:44AM EDT120.000.080.000.050.00-3106200.00%
ADSK220812P001250002022-07-27 3:19PM EDT125.000.050.000.050.00--1187.50%
ADSK220812P001300002022-07-29 3:29PM EDT130.000.050.000.150.00--36196.48%
ADSK220812P001350002022-08-01 10:10AM EDT135.000.050.000.350.00--90203.91%
ADSK220812P001400002022-08-01 10:14AM EDT140.000.050.000.350.00--25189.84%
ADSK220812P001450002022-08-01 1:57PM EDT145.000.050.000.050.00--640139.84%
ADSK220812P001500002022-08-01 1:00PM EDT150.000.050.000.400.00--6166.02%
ADSK220812P001550002022-07-19 10:14AM EDT155.001.450.000.350.00--1149.80%
ADSK220812P001600002022-08-02 2:13PM EDT160.000.350.000.450.00-314142.58%
ADSK220812P001650002022-07-28 1:40PM EDT165.000.320.000.300.00--7122.07%
ADSK220812P001700002022-07-29 2:24PM EDT170.000.250.050.300.00--30112.89%
ADSK220812P001750002022-08-01 9:36AM EDT175.000.400.050.60+0.10+33.33%112112.11%
ADSK220812P001775002022-08-02 9:53AM EDT177.500.360.051.400.00-425124.46%
ADSK220812P001800002022-08-02 11:32AM EDT180.000.570.050.450.00-13694.92%
ADSK220812P001825002022-08-02 3:54PM EDT182.500.300.050.500.00-111090.43%
ADSK220812P001850002022-08-01 1:50PM EDT185.000.500.100.70-0.08-13.79%21490.67%
ADSK220812P001875002022-08-03 9:37AM EDT187.500.450.100.65-0.48-51.61%11283.20%
ADSK220812P001900002022-07-29 12:54PM EDT190.000.850.300.550.00--778.91%
ADSK220812P001925002022-07-29 9:56AM EDT192.501.200.400.550.00--1874.32%
ADSK220812P001950002022-08-03 3:20PM EDT195.000.570.500.65-0.59-50.86%51771.00%
ADSK220812P001975002022-08-02 10:46AM EDT197.500.850.650.80-0.65-43.33%401168.26%
ADSK220812P002000002022-08-01 3:06PM EDT200.001.600.750.950.00--1864.11%
ADSK220812P002025002022-08-02 2:32PM EDT202.501.651.001.150.00-61561.23%
ADSK220812P002050002022-08-03 3:22PM EDT205.001.251.251.40-1.17-48.35%152757.67%
ADSK220812P002075002022-08-02 11:49AM EDT207.501.901.551.80-1.30-40.62%2354.52%
ADSK220812P002100002022-08-02 3:47PM EDT210.003.352.052.350.00-121752.27%
ADSK220812P002125002022-08-01 3:48PM EDT212.503.002.552.85-0.70-18.92%51849.72%
ADSK220812P002150002022-08-02 3:47PM EDT215.003.503.303.70-1.60-31.37%92047.36%
ADSK220812P002175002022-08-01 3:56PM EDT217.504.404.204.60-1.00-18.52%9743.12%
ADSK220812P002200002022-08-02 1:35PM EDT220.005.005.305.70-3.10-38.27%124737.99%
ADSK220812P002325002022-08-02 9:58AM EDT232.5018.4014.0014.500.00-110.00%