UK Markets closed

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
277.98+1.64 (+0.59%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK220121C000650002020-08-31 12:09PM EDT65.00181.95171.20175.750.00-130.00%
ADSK220121C000750002020-08-07 3:10PM EDT75.00164.25160.50165.000.00-130.00%
ADSK220121C000850002020-07-09 5:04PM EDT85.0098.420.000.000.00--20.00%
ADSK220121C000900002020-07-09 5:04PM EDT90.00116.060.000.000.00-770.00%
ADSK220121C001000002020-09-04 10:16AM EDT100.00142.67129.00134.000.00-2180.00%
ADSK220121C001100002020-10-27 3:35PM EDT110.00146.880.000.000.00-500.00%
ADSK220121C001200002020-10-16 10:50AM EDT120.00145.600.000.000.00-100.00%
ADSK220121C001250002020-07-09 5:04PM EDT125.00116.870.000.000.00-630.00%
ADSK220121C001300002020-07-09 5:04PM EDT130.0035.500.000.000.00--10.00%
ADSK220121C001350002020-10-16 3:42PM EDT135.00134.230.000.000.00-100.00%
ADSK220121C001400002020-07-09 5:04PM EDT140.0062.500.000.000.00-270.00%
ADSK220121C001450002020-07-24 11:21AM EDT145.00102.40112.70117.450.00-200.00%
ADSK220121C001500002020-10-21 12:56PM EDT150.00114.000.000.000.00-100.00%
ADSK220121C001550002020-11-05 4:32PM EDT155.00110.700.000.000.00-100.00%
ADSK220121C001600002020-10-30 2:40PM EDT160.0091.000.000.000.00-100.00%
ADSK220121C001650002020-08-20 10:42AM EDT165.0094.8475.5079.800.00-140.00%
ADSK220121C001700002020-06-19 1:38PM EDT170.0088.1884.9588.900.00-1130.00%
ADSK220121C001750002020-08-31 3:08PM EDT175.0090.0079.5581.650.00-1210.00%
ADSK220121C001800002020-10-19 1:32PM EDT180.00101.410.000.000.00-100.00%
ADSK220121C001850002020-11-10 10:33AM EDT185.0089.600.000.000.00-200.00%
ADSK220121C001900002020-10-16 2:55PM EDT190.0090.300.000.000.00-100.00%
ADSK220121C001950002020-09-09 10:44AM EDT195.0063.0765.1067.800.00-1160.00%
ADSK220121C002000002020-10-27 3:15PM EDT200.0074.990.000.000.00-2000.00%
ADSK220121C002100002020-10-15 3:35PM EDT210.0069.090.000.000.00-400.00%
ADSK220121C002200002020-11-10 12:26PM EDT220.0059.600.000.000.00-1600.00%
ADSK220121C002300002020-11-06 10:30AM EDT230.0060.000.000.000.00-100.00%
ADSK220121C002400002020-11-02 2:27PM EDT240.0043.520.000.000.00-300.00%
ADSK220121C002500002020-11-10 4:17PM EDT250.0042.400.000.000.00-100.00%
ADSK220121C002600002020-11-05 10:36AM EDT260.0041.500.000.000.00-200.00%
ADSK220121C002700002020-11-10 1:07PM EDT270.0037.500.000.000.00-200.00%
ADSK220121C002800002020-10-27 9:34AM EDT280.0032.500.000.000.00-100.20%
ADSK220121C002900002020-11-04 11:00AM EDT290.0026.270.000.000.00-301.56%
ADSK220121C003000002020-11-06 10:41AM EDT300.0026.900.000.000.00-101.56%
ADSK220121C003100002020-11-10 3:27PM EDT310.0020.300.000.000.00-103.13%
ADSK220121C003200002020-10-15 1:38PM EDT320.0020.050.000.000.00-703.13%
ADSK220121C003300002020-11-04 3:41PM EDT330.0020.050.000.000.00-106.25%
ADSK220121C003400002020-10-15 1:40PM EDT340.0015.800.000.000.00-606.25%
ADSK220121C003500002020-10-30 10:31AM EDT350.0012.000.000.000.00-106.25%
ADSK220121C003600002020-11-09 11:36AM EDT360.0017.640.000.000.00-106.25%
ADSK220121C003700002020-11-05 1:28PM EDT370.0010.920.000.000.00-206.25%
ADSK220121C003800002020-11-06 3:12PM EDT380.0010.520.000.000.00-206.25%
ADSK220121C003900002020-11-09 2:49PM EDT390.0010.210.000.000.00-306.25%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK220121P000650002020-10-12 3:56PM EDT65.001.750.000.000.00-20050.00%
ADSK220121P000700002020-10-28 3:50PM EDT70.001.950.000.000.00--025.00%
ADSK220121P000750002020-11-05 11:22AM EDT75.002.000.000.000.00-150025.00%
ADSK220121P000800002020-09-28 9:50AM EDT80.002.801.812.980.00-12699.85%
ADSK220121P000850002020-07-09 5:04PM EDT85.003.000.000.000.00--1525.00%
ADSK220121P000900002020-10-21 11:03AM EDT90.002.610.000.000.00-1025.00%
ADSK220121P000950002020-07-09 5:04PM EDT95.0012.860.000.000.00-51425.00%
ADSK220121P001000002020-10-29 9:55AM EDT100.004.230.000.000.00-1025.00%
ADSK220121P001050002020-10-02 2:32PM EDT105.005.403.756.300.00-12294.80%
ADSK220121P001100002020-09-15 2:28PM EDT110.005.103.007.000.00-346690.66%
ADSK220121P001150002020-09-17 3:31PM EDT115.006.202.607.450.00-1986.96%
ADSK220121P001200002020-10-07 10:06AM EDT120.006.843.356.200.00-11482.19%
ADSK220121P001250002020-11-04 3:48PM EDT125.005.800.000.000.00-4025.00%
ADSK220121P001300002020-10-13 11:31AM EDT130.006.800.000.000.00-1025.00%
ADSK220121P001350002020-07-20 3:26PM EDT135.0010.000.000.000.00-2025.00%
ADSK220121P001400002020-11-04 4:44PM EDT140.007.400.000.000.00-1012.50%
ADSK220121P001450002020-10-14 10:07AM EDT145.008.600.000.000.00-5012.50%
ADSK220121P001500002020-10-27 10:40AM EDT150.009.550.000.000.00-1012.50%
ADSK220121P001550002020-10-27 10:44AM EDT155.0010.600.000.000.00-1012.50%
ADSK220121P001600002020-10-27 10:44AM EDT160.0011.600.000.000.00-1012.50%
ADSK220121P001650002020-10-27 10:48AM EDT165.0012.550.000.000.00-1012.50%
ADSK220121P001700002020-11-06 4:29PM EDT170.0011.300.000.000.00-17012.50%
ADSK220121P001750002020-11-06 4:31PM EDT175.0012.150.000.000.00-29012.50%
ADSK220121P001800002020-11-09 2:23PM EDT180.0012.020.000.000.00-6012.50%
ADSK220121P001850002020-11-06 2:55PM EDT185.0014.750.000.000.00-16012.50%
ADSK220121P001900002020-10-28 3:24PM EDT190.0021.500.000.000.00-11012.50%
ADSK220121P001950002020-10-23 2:53PM EDT195.0020.100.000.000.00-2012.50%
ADSK220121P002000002020-11-06 4:29PM EDT200.0018.550.000.000.00-1506.25%
ADSK220121P002100002020-10-28 9:43AM EDT210.0028.000.000.000.00-206.25%
ADSK220121P002200002020-11-10 1:36PM EDT220.0026.350.000.000.00-1506.25%
ADSK220121P002300002020-10-28 9:42AM EDT230.0036.850.000.000.00-106.25%
ADSK220121P002400002020-11-04 12:27PM EDT240.0038.640.000.000.00-103.13%
ADSK220121P002500002020-11-03 4:31PM EDT250.0044.950.000.000.00-1203.13%
ADSK220121P002600002020-10-29 2:53PM EDT260.0052.130.000.000.00-1001.56%
ADSK220121P002700002020-10-29 2:59PM EDT270.0057.860.000.000.00-1000.78%
ADSK220121P002800002020-10-21 10:30AM EDT280.0058.000.000.000.00-1400.00%
ADSK220121P002900002020-10-21 2:00PM EDT290.0065.250.000.000.00--00.00%
ADSK220121P003000002020-10-19 2:04PM EDT300.0067.470.000.000.00-100.00%
ADSK220121P003100002020-08-28 11:53AM EDT310.0084.0090.2092.050.00-1183.55%
ADSK220121P003200002020-09-08 11:41AM EDT320.00107.4097.05101.450.00-1284.91%
ADSK220121P003300002020-10-20 2:28PM EDT330.0089.500.000.000.00--00.00%
ADSK220121P003500002020-10-20 2:28PM EDT350.00104.740.000.000.00-400.00%
ADSK220121P003700002020-08-25 2:32PM EDT370.00127.95150.20154.300.00-24103.48%