Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240726C00185000 | 2024-06-12 9:32AM EDT | 185.00 | 34.00 | 57.30 | 62.40 | 0.00 | - | - | 0 | 69.04% |
| ADSK240726C00195000 | 2024-06-20 12:52PM EDT | 195.00 | 50.18 | 47.40 | 52.90 | 0.00 | - | - | 2 | 61.16% |
| ADSK240726C00210000 | 2024-06-17 10:35AM EDT | 210.00 | 28.67 | 32.80 | 38.10 | 0.00 | - | 5 | 15 | 62.83% |
| ADSK240726C00215000 | 2024-06-24 1:40PM EDT | 215.00 | 27.51 | 28.50 | 32.40 | 0.00 | - | 8 | 5 | 52.97% |
| ADSK240726C00220000 | 2024-06-17 10:01AM EDT | 220.00 | 17.84 | 23.80 | 27.10 | 0.00 | - | 2 | 4 | 45.35% |
| ADSK240726C00225000 | 2024-06-20 11:24AM EDT | 225.00 | 18.60 | 19.80 | 21.30 | 0.00 | - | 4 | 3 | 35.43% |
| ADSK240726C00230000 | 2024-06-20 3:04PM EDT | 230.00 | 16.80 | 15.60 | 17.80 | 0.00 | - | 6 | 5 | 35.90% |
| ADSK240726C00235000 | 2024-06-25 9:45AM EDT | 235.00 | 11.90 | 12.10 | 13.10 | +0.10 | +0.85% | 1 | 5 | 30.27% |
| ADSK240726C00240000 | 2024-06-24 3:49PM EDT | 240.00 | 7.10 | 8.60 | 9.90 | 0.00 | - | 17 | 33 | 29.33% |
| ADSK240726C00245000 | 2024-06-24 11:35AM EDT | 245.00 | 5.70 | 5.90 | 6.80 | 0.00 | - | 6 | 103 | 27.12% |
| ADSK240726C00250000 | 2024-06-25 10:46AM EDT | 250.00 | 4.30 | 3.90 | 4.50 | +0.90 | +26.47% | 1 | 6 | 25.93% |
| ADSK240726C00255000 | 2024-06-24 1:06PM EDT | 255.00 | 2.45 | 2.50 | 2.85 | 0.00 | - | 6 | 7 | 25.21% |
| ADSK240726C00260000 | 2024-06-26 12:36PM EDT | 260.00 | 2.13 | 1.50 | 1.80 | -0.17 | -7.39% | 1 | 41 | 25.15% |
| ADSK240726C00265000 | 2024-06-25 11:15AM EDT | 265.00 | 1.20 | 1.00 | 1.20 | +0.08 | +7.14% | 29 | 37 | 25.82% |
| ADSK240726C00270000 | 2024-06-26 11:02AM EDT | 270.00 | 1.15 | 0.60 | 0.80 | -0.07 | -5.74% | 2 | 2 | 26.53% |
| ADSK240726C00300000 | 2024-06-18 10:19AM EDT | 300.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 2 | 3 | 51.64% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240726P00185000 | 2024-06-11 3:36PM EDT | 185.00 | 1.00 | 0.05 | 0.35 | 0.00 | - | - | 4 | 49.71% |
| ADSK240726P00195000 | 2024-06-21 9:57AM EDT | 195.00 | 0.22 | 0.05 | 2.00 | 0.00 | - | 3 | 5 | 51.51% |
| ADSK240726P00200000 | 2024-06-25 9:30AM EDT | 200.00 | 0.25 | 0.05 | 0.70 | -0.03 | -10.71% | 1 | 15 | 42.92% |
| ADSK240726P00205000 | 2024-06-17 3:44PM EDT | 205.00 | 0.37 | 0.05 | 1.50 | 0.00 | - | 3 | 1 | 46.51% |
| ADSK240726P00210000 | 2024-06-21 12:57PM EDT | 210.00 | 0.66 | 0.05 | 1.50 | 0.00 | - | 2 | 7 | 41.54% |
| ADSK240726P00215000 | 2024-06-18 12:25PM EDT | 215.00 | 1.00 | 0.30 | 0.65 | 0.00 | - | 106 | 7 | 29.25% |
| ADSK240726P00220000 | 2024-06-21 12:57PM EDT | 220.00 | 1.40 | 0.60 | 0.85 | 0.00 | - | 2 | 2 | 26.75% |
| ADSK240726P00225000 | 2024-06-25 10:49AM EDT | 225.00 | 1.25 | 1.00 | 1.30 | -1.00 | -44.44% | 3 | 8 | 25.29% |
| ADSK240726P00230000 | 2024-06-18 11:17AM EDT | 230.00 | 3.00 | 1.70 | 2.00 | 0.00 | - | 4 | 13 | 23.96% |
| ADSK240726P00235000 | 2024-06-24 12:39PM EDT | 235.00 | 3.96 | 2.85 | 3.30 | 0.00 | - | 3 | 5 | 23.70% |
| ADSK240726P00240000 | 2024-06-24 10:37AM EDT | 240.00 | 6.20 | 4.50 | 5.00 | 0.00 | - | 2 | 6 | 22.97% |
| ADSK240726P00245000 | 2024-06-24 11:06AM EDT | 245.00 | 8.20 | 6.80 | 7.30 | 0.00 | - | 3 | 4 | 22.30% |
| ADSK240726P00250000 | 2024-06-18 9:52AM EDT | 250.00 | 11.40 | 9.60 | 11.00 | 0.00 | - | - | 1 | 24.59% |
| ADSK240726P00255000 | 2024-06-18 9:57AM EDT | 255.00 | 14.00 | 13.00 | 13.70 | 0.00 | - | - | 1 | 20.72% |
| ADSK240726P00295000 | 2024-06-20 2:51PM EDT | 295.00 | 54.00 | 51.10 | 53.00 | 0.00 | - | - | 1 | 45.50% |
© 2024 Yahoo. All rights reserved.