UK Markets closed
NIKKEI 225
27,999.96 -175.94 (-0.62%) HANG SENG
20,003.44 -42.33 (-0.21%) CRUDE OIL
90.87 +0.11 (+0.12%) GOLD FUTURES
1,810.80 +5.60 (+0.31%) DOW
32,709.23 -123.31 (-0.38%) BTC-GBP
19,090.82 -836.26 (-4.20%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220812C00170000 | 2022-07-18 10:24AM EDT | 170.00 | 12.43 | 48.60 | 50.10 | 0.00 | - | - | 4 | 215.63% |
| ADSK220812C00175000 | 2022-07-29 12:59PM EDT | 175.00 | 39.47 | 43.80 | 45.00 | 0.00 | - | - | 3 | 197.90% |
| ADSK220812C00180000 | 2022-07-29 12:59PM EDT | 180.00 | 34.63 | 38.80 | 40.30 | 0.00 | - | - | 13 | 182.20% |
| ADSK220812C00182500 | 2022-07-29 11:46AM EDT | 182.50 | 31.60 | 36.20 | 37.50 | 0.00 | - | - | 1 | 169.09% |
| ADSK220812C00185000 | 2022-08-03 2:24PM EDT | 185.00 | 36.20 | 33.70 | 35.20 | +21.71 | +149.83% | 1 | 13 | 161.72% |
| ADSK220812C00190000 | 2022-07-27 11:46AM EDT | 190.00 | 12.25 | 29.20 | 30.50 | 0.00 | - | - | 5 | 149.95% |
| ADSK220812C00192500 | 2022-08-02 12:33PM EDT | 192.50 | 24.25 | 26.80 | 27.60 | 0.00 | - | 1 | 1 | 138.04% |
| ADSK220812C00195000 | 2022-07-28 1:28PM EDT | 195.00 | 17.01 | 24.10 | 25.40 | 0.00 | - | - | 18 | 129.35% |
| ADSK220812C00197500 | 2022-08-01 11:55AM EDT | 197.50 | 21.50 | 22.10 | 22.70 | 0.00 | - | - | 1 | 122.02% |
| ADSK220812C00200000 | 2022-08-01 1:01PM EDT | 200.00 | 18.40 | 19.70 | 20.50 | 0.00 | - | - | 24 | 115.14% |
| ADSK220812C00202500 | 2022-08-01 2:01PM EDT | 202.50 | 16.20 | 17.30 | 18.30 | 0.00 | - | - | 16 | 107.86% |
| ADSK220812C00205000 | 2022-08-02 1:46PM EDT | 205.00 | 12.65 | 15.30 | 15.80 | 0.00 | - | 108 | 170 | 100.81% |
| ADSK220812C00207500 | 2022-08-02 2:51PM EDT | 207.50 | 12.60 | 13.20 | 13.70 | 0.00 | - | 1 | 18 | 95.07% |
| ADSK220812C00210000 | 2022-08-02 3:19PM EDT | 210.00 | 10.13 | 11.10 | 11.70 | 0.00 | - | 3 | 15 | 89.14% |
| ADSK220812C00212500 | 2022-08-01 1:01PM EDT | 212.50 | 8.78 | 9.20 | 9.80 | 0.00 | - | - | 2 | 84.01% |
| ADSK220812C00215000 | 2022-08-03 9:53AM EDT | 215.00 | 7.42 | 7.40 | 7.90 | +1.12 | +17.78% | 4 | 7 | 78.25% |
| ADSK220812C00217500 | 2022-08-03 11:54AM EDT | 217.50 | 5.90 | 5.90 | 6.40 | +0.10 | +1.72% | 5 | 17 | 75.00% |
| ADSK220812C00220000 | 2022-08-03 9:34AM EDT | 220.00 | 4.70 | 4.50 | 5.00 | -0.30 | -6.00% | 28 | 10 | 71.19% |
| ADSK220812C00222500 | 2022-08-03 1:45PM EDT | 222.50 | 3.98 | 3.50 | 3.80 | +0.58 | +17.06% | 3 | 11 | 68.95% |
| ADSK220812C00225000 | 2022-08-03 10:05AM EDT | 225.00 | 3.00 | 2.50 | 2.80 | +0.42 | +16.28% | 2 | 3 | 65.87% |
| ADSK220812C00227500 | 2022-08-03 10:05AM EDT | 227.50 | 2.07 | 1.80 | 2.10 | +0.12 | +6.15% | 1 | 5 | 64.60% |
| ADSK220812C00230000 | 2022-08-01 2:01PM EDT | 230.00 | 1.55 | 1.25 | 1.50 | +0.15 | +10.71% | 23 | 6 | 63.04% |
| ADSK220812C00232500 | 2022-08-01 12:26PM EDT | 232.50 | 1.12 | 0.90 | 1.10 | 0.00 | - | - | 1 | 62.84% |
| ADSK220812C00235000 | 2022-08-01 9:37AM EDT | 235.00 | 0.65 | 0.60 | 0.80 | +0.20 | +44.44% | 1 | 2 | 62.35% |
| ADSK220812C00240000 | 2022-08-03 11:10AM EDT | 240.00 | 0.30 | 0.25 | 0.45 | +0.05 | +20.00% | 2 | 24 | 62.60% |
| ADSK220812C00255000 | 2022-08-03 2:45PM EDT | 255.00 | 0.13 | 0.05 | 0.30 | +0.08 | +160.00% | 5 | 5 | 79.69% |
| ADSK220812C00260000 | 2022-07-27 10:49AM EDT | 260.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 3 | 89.26% |
| ADSK220812C00265000 | 2022-08-01 1:53PM EDT | 265.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 336 | 84.18% |
| ADSK220812C00270000 | 2022-07-28 10:08AM EDT | 270.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 58 | 90.82% |
| ADSK220812C00275000 | 2022-07-28 3:33PM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 13 | 85.94% |
| ADSK220812C00280000 | 2022-08-01 9:58AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 14 | 91.41% |
| ADSK220812C00285000 | 2022-08-02 2:54PM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 115 | 96.88% |
| ADSK220812C00290000 | 2022-07-28 10:03AM EDT | 290.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 3 | 128.91% |
| ADSK220812C00295000 | 2022-07-28 10:03AM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 97 | 107.81% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220812P00100000 | 2022-07-25 10:14AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 289 | 276.56% |
| ADSK220812P00105000 | 2022-07-25 10:21AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 296 | 271.88% |
| ADSK220812P00120000 | 2022-08-02 9:44AM EDT | 120.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 106 | 200.00% |
| ADSK220812P00125000 | 2022-07-27 3:19PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 187.50% |
| ADSK220812P00130000 | 2022-07-29 3:29PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 36 | 196.48% |
| ADSK220812P00135000 | 2022-08-01 10:10AM EDT | 135.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 90 | 203.91% |
| ADSK220812P00140000 | 2022-08-01 10:14AM EDT | 140.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 25 | 189.84% |
| ADSK220812P00145000 | 2022-08-01 1:57PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 640 | 139.84% |
| ADSK220812P00150000 | 2022-08-01 1:00PM EDT | 150.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 6 | 166.02% |
| ADSK220812P00155000 | 2022-07-19 10:14AM EDT | 155.00 | 1.45 | 0.00 | 0.35 | 0.00 | - | - | 1 | 149.80% |
| ADSK220812P00160000 | 2022-08-02 2:13PM EDT | 160.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 3 | 14 | 142.58% |
| ADSK220812P00165000 | 2022-07-28 1:40PM EDT | 165.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | - | 7 | 122.07% |
| ADSK220812P00170000 | 2022-07-29 2:24PM EDT | 170.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | - | 30 | 112.89% |
| ADSK220812P00175000 | 2022-08-01 9:36AM EDT | 175.00 | 0.40 | 0.05 | 0.60 | +0.10 | +33.33% | 1 | 12 | 112.11% |
| ADSK220812P00177500 | 2022-08-02 9:53AM EDT | 177.50 | 0.36 | 0.05 | 1.40 | 0.00 | - | 4 | 25 | 124.46% |
| ADSK220812P00180000 | 2022-08-02 11:32AM EDT | 180.00 | 0.57 | 0.05 | 0.45 | 0.00 | - | 1 | 36 | 94.92% |
| ADSK220812P00182500 | 2022-08-02 3:54PM EDT | 182.50 | 0.30 | 0.05 | 0.50 | 0.00 | - | 11 | 10 | 90.43% |
| ADSK220812P00185000 | 2022-08-01 1:50PM EDT | 185.00 | 0.50 | 0.10 | 0.70 | -0.08 | -13.79% | 2 | 14 | 90.67% |
| ADSK220812P00187500 | 2022-08-03 9:37AM EDT | 187.50 | 0.45 | 0.10 | 0.65 | -0.48 | -51.61% | 1 | 12 | 83.20% |
| ADSK220812P00190000 | 2022-07-29 12:54PM EDT | 190.00 | 0.85 | 0.30 | 0.55 | 0.00 | - | - | 7 | 78.91% |
| ADSK220812P00192500 | 2022-07-29 9:56AM EDT | 192.50 | 1.20 | 0.40 | 0.55 | 0.00 | - | - | 18 | 74.32% |
| ADSK220812P00195000 | 2022-08-03 3:20PM EDT | 195.00 | 0.57 | 0.50 | 0.65 | -0.59 | -50.86% | 5 | 17 | 71.00% |
| ADSK220812P00197500 | 2022-08-02 10:46AM EDT | 197.50 | 0.85 | 0.65 | 0.80 | -0.65 | -43.33% | 40 | 11 | 68.26% |
| ADSK220812P00200000 | 2022-08-01 3:06PM EDT | 200.00 | 1.60 | 0.75 | 0.95 | 0.00 | - | - | 18 | 64.11% |
| ADSK220812P00202500 | 2022-08-02 2:32PM EDT | 202.50 | 1.65 | 1.00 | 1.15 | 0.00 | - | 6 | 15 | 61.23% |
| ADSK220812P00205000 | 2022-08-03 3:22PM EDT | 205.00 | 1.25 | 1.25 | 1.40 | -1.17 | -48.35% | 15 | 27 | 57.67% |
| ADSK220812P00207500 | 2022-08-02 11:49AM EDT | 207.50 | 1.90 | 1.55 | 1.80 | -1.30 | -40.62% | 2 | 3 | 54.52% |
| ADSK220812P00210000 | 2022-08-02 3:47PM EDT | 210.00 | 3.35 | 2.05 | 2.35 | 0.00 | - | 12 | 17 | 52.27% |
| ADSK220812P00212500 | 2022-08-01 3:48PM EDT | 212.50 | 3.00 | 2.55 | 2.85 | -0.70 | -18.92% | 5 | 18 | 49.72% |
| ADSK220812P00215000 | 2022-08-02 3:47PM EDT | 215.00 | 3.50 | 3.30 | 3.70 | -1.60 | -31.37% | 9 | 20 | 47.36% |
| ADSK220812P00217500 | 2022-08-01 3:56PM EDT | 217.50 | 4.40 | 4.20 | 4.60 | -1.00 | -18.52% | 9 | 7 | 43.12% |
| ADSK220812P00220000 | 2022-08-02 1:35PM EDT | 220.00 | 5.00 | 5.30 | 5.70 | -3.10 | -38.27% | 12 | 47 | 37.99% |
| ADSK220812P00232500 | 2022-08-02 9:58AM EDT | 232.50 | 18.40 | 14.00 | 14.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
