Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240712C00195000 | 2024-06-18 2:29PM EDT | 195.00 | 49.10 | 47.10 | 51.70 | 0.00 | - | 3 | 2 | 73.22% |
| ADSK240712C00205000 | 2024-06-26 12:43PM EDT | 205.00 | 39.03 | 36.80 | 41.80 | +2.80 | +7.73% | 5 | 6 | 58.77% |
| ADSK240712C00210000 | 2024-06-26 12:43PM EDT | 210.00 | 34.67 | 31.80 | 37.10 | +2.31 | +7.14% | 5 | 7 | 54.09% |
| ADSK240712C00215000 | 2024-06-17 2:59PM EDT | 215.00 | 28.02 | 26.90 | 32.10 | 0.00 | - | 3 | 1 | 69.47% |
| ADSK240712C00220000 | 2024-06-17 11:15AM EDT | 220.00 | 19.38 | 23.20 | 26.20 | 0.00 | - | 1 | 31 | 55.08% |
| ADSK240712C00225000 | 2024-06-24 3:55PM EDT | 225.00 | 19.00 | 19.10 | 20.40 | +2.40 | +14.46% | 1 | 16 | 41.71% |
| ADSK240712C00230000 | 2024-06-17 10:45AM EDT | 230.00 | 14.40 | 14.40 | 14.90 | +3.70 | +34.58% | 1 | 57 | 30.76% |
| ADSK240712C00235000 | 2024-06-25 2:23PM EDT | 235.00 | 9.26 | 10.20 | 10.70 | +1.66 | +21.84% | 2 | 40 | 27.91% |
| ADSK240712C00240000 | 2024-06-26 12:13PM EDT | 240.00 | 8.00 | 6.60 | 7.10 | +3.20 | +66.67% | 1 | 54 | 25.92% |
| ADSK240712C00245000 | 2024-06-26 12:23PM EDT | 245.00 | 5.07 | 4.00 | 4.30 | +1.67 | +49.12% | 1 | 117 | 24.66% |
| ADSK240712C00250000 | 2024-06-24 10:32AM EDT | 250.00 | 2.15 | 2.10 | 2.30 | 0.00 | - | 4 | 25 | 23.57% |
| ADSK240712C00255000 | 2024-06-26 12:36PM EDT | 255.00 | 1.62 | 1.05 | 1.20 | +0.12 | +8.00% | 9 | 39 | 23.66% |
| ADSK240712C00260000 | 2024-06-26 11:58AM EDT | 260.00 | 0.70 | 0.50 | 0.65 | -0.01 | -1.41% | 3 | 12 | 24.54% |
| ADSK240712C00265000 | 2024-06-20 1:23PM EDT | 265.00 | 0.83 | 0.25 | 0.35 | 0.00 | - | - | 3 | 25.46% |
| ADSK240712C00270000 | 2024-06-26 11:49AM EDT | 270.00 | 0.20 | 0.15 | 0.30 | -1.30 | -86.67% | 1 | 4 | 28.78% |
| ADSK240712C00275000 | 2024-06-18 3:50PM EDT | 275.00 | 0.55 | 0.05 | 1.50 | 0.00 | - | - | 10 | 47.68% |
| ADSK240712C00280000 | 2024-06-17 2:31PM EDT | 280.00 | 0.47 | 0.05 | 1.50 | 0.00 | - | - | 5 | 52.44% |
| ADSK240712C00285000 | 2024-06-18 2:55PM EDT | 285.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 12 | 13 | 57.01% |
| ADSK240712C00300000 | 2024-06-26 1:33PM EDT | 300.00 | 0.05 | 0.05 | 0.15 | -0.51 | -91.07% | 3 | 7 | 45.36% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240712P00135000 | 2024-06-17 9:35AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 98 | 96.09% |
| ADSK240712P00140000 | 2024-06-05 10:59AM EDT | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 6 | 117.97% |
| ADSK240712P00175000 | 2024-06-24 2:44PM EDT | 175.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 90.19% |
| ADSK240712P00180000 | 2024-06-24 9:30AM EDT | 180.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 63.97% |
| ADSK240712P00185000 | 2024-06-13 10:39AM EDT | 185.00 | 0.25 | 0.05 | 3.90 | 0.00 | - | 1 | 1 | 96.80% |
| ADSK240712P00190000 | 2024-06-12 12:13PM EDT | 190.00 | 0.23 | 0.05 | 4.80 | 0.00 | - | 2 | 20 | 94.73% |
| ADSK240712P00195000 | 2024-06-18 10:12AM EDT | 195.00 | 0.77 | 0.05 | 1.75 | 0.00 | - | 1 | 6 | 67.53% |
| ADSK240712P00200000 | 2024-06-20 2:29PM EDT | 200.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | 13 | 15 | 59.23% |
| ADSK240712P00205000 | 2024-06-20 2:29PM EDT | 205.00 | 0.78 | 0.05 | 1.50 | 0.00 | - | 2 | 3 | 53.20% |
| ADSK240712P00210000 | 2024-06-17 9:33AM EDT | 210.00 | 0.78 | 0.05 | 1.50 | 0.00 | - | 1 | 8 | 56.08% |
| ADSK240712P00215000 | 2024-06-20 12:17PM EDT | 215.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 12 | 12 | 49.38% |
| ADSK240712P00220000 | 2024-06-25 11:26AM EDT | 220.00 | 0.30 | 0.20 | 0.35 | -0.30 | -50.00% | 1 | 32 | 29.20% |
| ADSK240712P00225000 | 2024-06-21 12:42PM EDT | 225.00 | 1.15 | 0.35 | 0.45 | 0.00 | - | 1 | 46 | 25.32% |
| ADSK240712P00230000 | 2024-06-24 3:43PM EDT | 230.00 | 1.35 | 0.70 | 0.85 | 0.00 | - | 62 | 99 | 23.66% |
| ADSK240712P00235000 | 2024-06-26 1:20PM EDT | 235.00 | 1.43 | 1.45 | 1.60 | -0.87 | -37.83% | 2 | 30 | 22.14% |
| ADSK240712P00240000 | 2024-06-26 11:04AM EDT | 240.00 | 2.55 | 2.75 | 3.10 | -1.35 | -34.62% | 1 | 32 | 21.61% |
| ADSK240712P00245000 | 2024-06-20 9:30AM EDT | 245.00 | 6.08 | 4.90 | 5.40 | 0.00 | - | - | 17 | 20.95% |
| ADSK240712P00250000 | 2024-06-18 3:55PM EDT | 250.00 | 9.10 | 8.20 | 8.60 | 0.00 | - | - | 1 | 20.37% |
© 2024 Yahoo. All rights reserved.