Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240802C00220000 | 2024-06-17 9:56AM EDT | 220.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240802C00225000 | 2024-06-17 3:51PM EDT | 225.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADSK240802C00230000 | 2024-06-21 9:51AM EDT | 230.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240802C00235000 | 2024-06-25 10:39AM EDT | 235.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ADSK240802C00240000 | 2024-06-27 9:39AM EDT | 240.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| ADSK240802C00245000 | 2024-06-27 2:37PM EDT | 245.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.39% |
| ADSK240802C00250000 | 2024-06-27 12:33PM EDT | 250.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| ADSK240802C00255000 | 2024-06-27 12:33PM EDT | 255.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| ADSK240802C00265000 | 2024-06-20 3:39PM EDT | 265.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| ADSK240802C00275000 | 2024-06-18 3:05PM EDT | 275.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| ADSK240802C00280000 | 2024-06-18 9:54AM EDT | 280.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADSK240802C00300000 | 2024-06-20 3:56PM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240802P00170000 | 2024-06-17 3:09PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| ADSK240802P00190000 | 2024-06-17 3:09PM EDT | 190.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| ADSK240802P00200000 | 2024-06-20 3:56PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADSK240802P00205000 | 2024-06-26 12:07PM EDT | 205.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| ADSK240802P00215000 | 2024-06-25 11:18AM EDT | 215.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ADSK240802P00220000 | 2024-06-17 3:39PM EDT | 220.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 42 | 40 | 6.25% |
| ADSK240802P00225000 | 2024-06-26 12:13PM EDT | 225.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| ADSK240802P00230000 | 2024-06-27 2:15PM EDT | 230.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 3.13% |
| ADSK240802P00235000 | 2024-06-27 2:15PM EDT | 235.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 3.13% |
| ADSK240802P00240000 | 2024-06-27 2:07PM EDT | 240.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 1.56% |
| ADSK240802P00245000 | 2024-06-27 2:07PM EDT | 245.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 48 | 49 | 0.00% |
| ADSK240802P00250000 | 2024-06-18 10:11AM EDT | 250.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| ADSK240802P00255000 | 2024-06-18 10:11AM EDT | 255.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.