Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240705C00190000 | 2024-05-31 3:00PM EDT | 190.00 | 13.88 | 52.20 | 56.80 | 0.00 | - | 1 | 1 | 105.76% |
| ADSK240705C00195000 | 2024-06-14 2:37PM EDT | 195.00 | 31.59 | 46.80 | 51.60 | 0.00 | - | 3 | 7 | 91.21% |
| ADSK240705C00200000 | 2024-06-12 1:55PM EDT | 200.00 | 23.48 | 41.70 | 46.70 | 0.00 | - | 2 | 3 | 82.86% |
| ADSK240705C00205000 | 2024-06-17 1:14PM EDT | 205.00 | 35.56 | 36.80 | 41.00 | 0.00 | - | 5 | 6 | 68.85% |
| ADSK240705C00210000 | 2024-06-17 1:14PM EDT | 210.00 | 30.79 | 33.00 | 36.30 | 0.00 | - | 6 | 13 | 73.14% |
| ADSK240705C00215000 | 2024-06-25 2:31PM EDT | 215.00 | 26.65 | 27.10 | 31.60 | +15.05 | +129.74% | 7 | 26 | 60.35% |
| ADSK240705C00220000 | 2024-06-17 11:01AM EDT | 220.00 | 17.74 | 22.90 | 26.10 | 0.00 | - | 1 | 19 | 53.81% |
| ADSK240705C00222500 | 2024-06-17 1:29PM EDT | 222.50 | 20.05 | 20.10 | 24.20 | 0.00 | - | - | 0 | 51.20% |
| ADSK240705C00225000 | 2024-06-25 10:49AM EDT | 225.00 | 18.58 | 18.00 | 20.60 | +3.09 | +19.95% | 12 | 50 | 56.10% |
| ADSK240705C00227500 | 2024-06-25 3:28PM EDT | 227.50 | 15.35 | 15.70 | 17.00 | -0.20 | -1.29% | 1 | 1 | 40.67% |
| ADSK240705C00230000 | 2024-06-24 10:44AM EDT | 230.00 | 12.92 | 13.40 | 14.20 | +0.34 | +2.70% | 1 | 19 | 33.11% |
| ADSK240705C00232500 | 2024-06-25 10:34AM EDT | 232.50 | 10.50 | 11.10 | 12.20 | +1.87 | +21.67% | 1 | 3 | 33.37% |
| ADSK240705C00235000 | 2024-06-24 9:52AM EDT | 235.00 | 7.10 | 9.00 | 10.80 | 0.00 | - | 1 | 46 | 37.01% |
| ADSK240705C00237500 | 2024-06-25 12:33PM EDT | 237.50 | 5.70 | 7.10 | 7.50 | -0.20 | -3.39% | 11 | 25 | 25.62% |
| ADSK240705C00240000 | 2024-06-25 2:31PM EDT | 240.00 | 4.70 | 5.30 | 5.60 | +0.78 | +19.90% | 33 | 41 | 23.95% |
| ADSK240705C00242500 | 2024-06-25 3:49PM EDT | 242.50 | 3.50 | 3.70 | 4.00 | +0.80 | +29.63% | 7 | 26 | 22.86% |
| ADSK240705C00245000 | 2024-06-26 1:57PM EDT | 245.00 | 2.48 | 2.50 | 2.75 | +0.61 | +32.62% | 6 | 31 | 22.34% |
| ADSK240705C00247500 | 2024-06-26 1:43PM EDT | 247.50 | 1.61 | 1.65 | 1.80 | +0.16 | +11.03% | 3 | 35 | 21.97% |
| ADSK240705C00250000 | 2024-06-26 12:47PM EDT | 250.00 | 1.42 | 1.00 | 1.15 | +0.72 | +102.86% | 8 | 226 | 21.99% |
| ADSK240705C00252500 | 2024-06-26 1:04PM EDT | 252.50 | 0.83 | 0.60 | 0.75 | -0.77 | -48.13% | 2 | 16 | 22.51% |
| ADSK240705C00255000 | 2024-06-26 10:25AM EDT | 255.00 | 0.38 | 0.35 | 0.45 | +0.03 | +8.57% | 2 | 236 | 22.61% |
| ADSK240705C00260000 | 2024-06-26 2:01PM EDT | 260.00 | 0.22 | 0.15 | 0.25 | -0.51 | -69.86% | 2 | 7 | 25.42% |
| ADSK240705C00265000 | 2024-06-17 2:40PM EDT | 265.00 | 0.70 | 0.05 | 0.30 | 0.00 | - | - | 28 | 32.13% |
| ADSK240705C00300000 | 2024-06-13 9:30AM EDT | 300.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 77.83% |
| ADSK240705C00305000 | 2024-06-24 12:19PM EDT | 305.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 49 | 73.44% |
| ADSK240705C00310000 | 2024-06-24 10:23AM EDT | 310.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 28 | 87.11% |
| ADSK240705C00315000 | 2024-06-17 1:11PM EDT | 315.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 13 | 91.55% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240705P00135000 | 2024-06-14 2:59PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 140.23% |
| ADSK240705P00140000 | 2024-06-14 3:00PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 132.03% |
| ADSK240705P00145000 | 2024-06-12 11:58AM EDT | 145.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 123 | 172.95% |
| ADSK240705P00155000 | 2024-06-17 1:04PM EDT | 155.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 98 | 153.52% |
| ADSK240705P00160000 | 2024-06-17 1:18PM EDT | 160.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 22 | 111.91% |
| ADSK240705P00170000 | 2024-06-26 9:55AM EDT | 170.00 | 0.05 | 0.00 | 0.50 | -1.45 | -96.67% | 1 | 1 | 104.69% |
| ADSK240705P00175000 | 2024-06-04 9:30AM EDT | 175.00 | 0.86 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 82.62% |
| ADSK240705P00180000 | 2024-06-24 12:09PM EDT | 180.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 21 | 45 | 109.13% |
| ADSK240705P00185000 | 2024-06-20 3:51PM EDT | 185.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 45 | 100.83% |
| ADSK240705P00190000 | 2024-06-17 11:03AM EDT | 190.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 30 | 29 | 66.21% |
| ADSK240705P00195000 | 2024-06-26 11:00AM EDT | 195.00 | 0.05 | 0.05 | 0.50 | -0.05 | -50.00% | 233 | 13 | 70.02% |
| ADSK240705P00200000 | 2024-06-17 2:16PM EDT | 200.00 | 0.14 | 0.05 | 1.50 | 0.00 | - | 6 | 8 | 77.27% |
| ADSK240705P00205000 | 2024-06-13 10:21AM EDT | 205.00 | 0.60 | 0.05 | 1.50 | 0.00 | - | 1 | 107 | 69.39% |
| ADSK240705P00210000 | 2024-06-17 1:10PM EDT | 210.00 | 0.20 | 0.05 | 1.20 | 0.00 | - | 2 | 10 | 58.59% |
| ADSK240705P00215000 | 2024-06-17 1:29PM EDT | 215.00 | 0.32 | 0.05 | 1.50 | 0.00 | - | 3 | 21 | 53.76% |
| ADSK240705P00220000 | 2024-06-17 11:18AM EDT | 220.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | 3 | 12 | 55.64% |
| ADSK240705P00222500 | 2024-06-17 1:30PM EDT | 222.50 | 0.66 | 0.05 | 1.50 | 0.00 | - | - | 0 | 51.22% |
| ADSK240705P00225000 | 2024-06-21 3:17PM EDT | 225.00 | 0.48 | 0.05 | 0.30 | 0.00 | - | 1 | 5 | 30.13% |
| ADSK240705P00227500 | 2024-06-25 12:26PM EDT | 227.50 | 0.31 | 0.15 | 0.25 | -0.83 | -72.81% | 4 | 5 | 25.64% |
| ADSK240705P00230000 | 2024-06-26 1:20PM EDT | 230.00 | 0.30 | 0.25 | 0.35 | -0.35 | -53.85% | 2 | 40 | 24.10% |
| ADSK240705P00232500 | 2024-06-26 10:55AM EDT | 232.50 | 0.42 | 0.35 | 0.45 | -0.63 | -60.00% | 16 | 10 | 21.92% |
| ADSK240705P00235000 | 2024-06-26 1:50PM EDT | 235.00 | 0.73 | 0.60 | 0.70 | -0.77 | -51.33% | 7 | 38 | 20.83% |
| ADSK240705P00237500 | 2024-06-26 12:49PM EDT | 237.50 | 0.87 | 1.00 | 1.15 | -1.28 | -59.53% | 20 | 60 | 20.26% |
| ADSK240705P00240000 | 2024-06-26 2:31PM EDT | 240.00 | 1.85 | 1.65 | 1.80 | -1.67 | -47.44% | 23 | 50 | 19.59% |
| ADSK240705P00242500 | 2024-06-26 2:41PM EDT | 242.50 | 2.76 | 2.55 | 2.80 | -1.89 | -40.65% | 10 | 22 | 19.42% |
| ADSK240705P00245000 | 2024-06-26 2:52PM EDT | 245.00 | 3.93 | 3.80 | 4.20 | -1.37 | -25.85% | 20 | 10 | 19.80% |
| ADSK240705P00252500 | 2024-06-21 3:43PM EDT | 252.50 | 11.40 | 9.40 | 9.80 | 0.00 | - | 7 | 6 | 19.17% |
© 2024 Yahoo. All rights reserved.