Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240607C00170000 | 2024-06-03 9:31AM EDT | 170.00 | 48.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK240607C00175000 | 2024-06-03 12:12PM EDT | 175.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240607C00187500 | 2024-06-03 10:27AM EDT | 187.50 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADSK240607C00190000 | 2024-05-31 10:54AM EDT | 190.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ADSK240607C00192500 | 2024-06-03 9:30AM EDT | 192.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ADSK240607C00195000 | 2024-06-03 9:31AM EDT | 195.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| ADSK240607C00197500 | 2024-06-03 11:03AM EDT | 197.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 0.00% |
| ADSK240607C00200000 | 2024-06-03 3:39PM EDT | 200.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 36 | 83 | 0.00% |
| ADSK240607C00202500 | 2024-06-03 3:45PM EDT | 202.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 0.00% |
| ADSK240607C00205000 | 2024-06-03 3:45PM EDT | 205.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 47 | 23 | 0.00% |
| ADSK240607C00207500 | 2024-06-03 2:18PM EDT | 207.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 112 | 60 | 0.00% |
| ADSK240607C00210000 | 2024-06-03 3:54PM EDT | 210.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 268 | 879 | 0.00% |
| ADSK240607C00212500 | 2024-06-03 3:58PM EDT | 212.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 341 | 239 | 1.56% |
| ADSK240607C00215000 | 2024-06-03 3:58PM EDT | 215.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 195 | 105 | 6.25% |
| ADSK240607C00217500 | 2024-06-03 3:59PM EDT | 217.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 102 | 88 | 6.25% |
| ADSK240607C00220000 | 2024-06-03 3:54PM EDT | 220.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 359 | 199 | 12.50% |
| ADSK240607C00222500 | 2024-06-03 3:48PM EDT | 222.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 125 | 90 | 12.50% |
| ADSK240607C00225000 | 2024-06-03 3:57PM EDT | 225.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 180 | 199 | 12.50% |
| ADSK240607C00227500 | 2024-06-03 12:51PM EDT | 227.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 59 | 45 | 12.50% |
| ADSK240607C00230000 | 2024-06-03 2:15PM EDT | 230.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 125 | 321 | 25.00% |
| ADSK240607C00232500 | 2024-06-03 12:37PM EDT | 232.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 25.00% |
| ADSK240607C00235000 | 2024-06-03 12:44PM EDT | 235.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 60 | 65 | 25.00% |
| ADSK240607C00237500 | 2024-06-03 11:39AM EDT | 237.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 25.00% |
| ADSK240607C00240000 | 2024-06-03 11:57AM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 25.00% |
| ADSK240607C00242500 | 2024-06-03 9:51AM EDT | 242.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ADSK240607C00245000 | 2024-06-03 12:44PM EDT | 245.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 9 | 25.00% |
| ADSK240607C00250000 | 2024-05-20 2:33PM EDT | 250.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ADSK240607C00255000 | 2024-05-14 11:45AM EDT | 255.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 50.00% |
| ADSK240607C00260000 | 2024-06-03 9:42AM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| ADSK240607C00265000 | 2024-05-14 10:05AM EDT | 265.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK240607C00280000 | 2024-05-14 10:08AM EDT | 280.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADSK240607C00285000 | 2024-05-14 10:26AM EDT | 285.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| ADSK240607C00315000 | 2024-05-20 2:10PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 35 | 50.00% |
| ADSK240607C00320000 | 2024-05-21 9:39AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 37 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240607P00135000 | 2024-05-21 12:52PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| ADSK240607P00140000 | 2024-05-30 10:31AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 71 | 50.00% |
| ADSK240607P00145000 | 2024-06-03 11:11AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 50.00% |
| ADSK240607P00150000 | 2024-06-03 11:09AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 316 | 50.00% |
| ADSK240607P00155000 | 2024-05-28 2:29PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ADSK240607P00160000 | 2024-06-03 2:35PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 35 | 50.00% |
| ADSK240607P00165000 | 2024-06-03 2:35PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 161 | 217 | 50.00% |
| ADSK240607P00170000 | 2024-06-03 2:41PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 69 | 50.00% |
| ADSK240607P00172500 | 2024-06-03 2:04PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 55 | 50.00% |
| ADSK240607P00175000 | 2024-06-03 3:37PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 165 | 50.00% |
| ADSK240607P00180000 | 2024-06-03 3:34PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 104 | 25.00% |
| ADSK240607P00185000 | 2024-06-03 1:20PM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 72 | 25.00% |
| ADSK240607P00187500 | 2024-06-03 1:46PM EDT | 187.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 25.00% |
| ADSK240607P00190000 | 2024-06-03 3:34PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 82 | 25.00% |
| ADSK240607P00192500 | 2024-06-03 1:03PM EDT | 192.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 78 | 25.00% |
| ADSK240607P00195000 | 2024-06-03 3:48PM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 66 | 93 | 12.50% |
| ADSK240607P00197500 | 2024-06-03 3:49PM EDT | 197.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 36 | 134 | 12.50% |
| ADSK240607P00200000 | 2024-06-03 3:56PM EDT | 200.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 263 | 169 | 12.50% |
| ADSK240607P00202500 | 2024-06-03 3:50PM EDT | 202.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 175 | 126 | 12.50% |
| ADSK240607P00205000 | 2024-06-03 3:52PM EDT | 205.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 269 | 145 | 6.25% |
| ADSK240607P00207500 | 2024-06-03 3:54PM EDT | 207.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 254 | 142 | 3.13% |
| ADSK240607P00210000 | 2024-06-03 3:59PM EDT | 210.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2,624 | 1,022 | 1.56% |
| ADSK240607P00212500 | 2024-06-03 3:58PM EDT | 212.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1,166 | 799 | 0.00% |
| ADSK240607P00215000 | 2024-06-03 3:56PM EDT | 215.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 323 | 217 | 0.00% |
| ADSK240607P00217500 | 2024-06-03 3:57PM EDT | 217.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 36 | 30 | 0.00% |
| ADSK240607P00220000 | 2024-06-03 3:47PM EDT | 220.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 78 | 156 | 0.00% |
| ADSK240607P00222500 | 2024-06-03 9:56AM EDT | 222.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 32 | 30 | 0.00% |
| ADSK240607P00225000 | 2024-05-28 11:02AM EDT | 225.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ADSK240607P00227500 | 2024-05-28 11:07AM EDT | 227.50 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| ADSK240607P00230000 | 2024-05-31 12:36PM EDT | 230.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ADSK240607P00232500 | 2024-06-03 11:43AM EDT | 232.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240607P00240000 | 2024-05-06 11:13AM EDT | 240.00 | 25.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.