Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240816C00170000 | 2024-05-31 10:19AM EDT | 170.00 | 32.30 | 53.70 | 62.00 | 0.00 | - | 1 | 1 | 52.87% |
| ADSK240816C00175000 | 2024-05-31 10:16AM EDT | 175.00 | 27.90 | 48.90 | 57.20 | 0.00 | - | 1 | 1 | 50.00% |
| ADSK240816C00180000 | 2024-05-29 12:20PM EDT | 180.00 | 34.05 | 44.00 | 52.30 | 0.00 | - | - | 1 | 66.58% |
| ADSK240816C00185000 | 2024-06-10 2:43PM EDT | 185.00 | 36.00 | 42.70 | 44.20 | 0.00 | - | 4 | 12 | 47.74% |
| ADSK240816C00190000 | 2024-06-13 11:18AM EDT | 190.00 | 35.72 | 38.10 | 39.30 | 0.00 | - | 1 | 3 | 43.74% |
| ADSK240816C00195000 | 2024-06-12 11:21AM EDT | 195.00 | 31.10 | 33.40 | 34.70 | 0.00 | - | 1 | 8 | 40.97% |
| ADSK240816C00200000 | 2024-06-11 12:25PM EDT | 200.00 | 30.00 | 28.20 | 30.20 | +14.80 | +97.37% | 2 | 37 | 38.34% |
| ADSK240816C00210000 | 2024-06-14 11:38AM EDT | 210.00 | 21.70 | 21.20 | 21.90 | +2.77 | +14.63% | 1 | 105 | 34.31% |
| ADSK240816C00220000 | 2024-06-14 2:14PM EDT | 220.00 | 14.70 | 12.00 | 14.60 | +2.05 | +16.21% | 4 | 182 | 30.94% |
| ADSK240816C00230000 | 2024-06-14 3:09PM EDT | 230.00 | 9.40 | 8.70 | 9.10 | +1.70 | +22.08% | 54 | 215 | 29.24% |
| ADSK240816C00240000 | 2024-06-14 3:25PM EDT | 240.00 | 5.39 | 5.00 | 5.30 | +1.39 | +34.75% | 48 | 147 | 28.37% |
| ADSK240816C00250000 | 2024-06-14 3:59PM EDT | 250.00 | 2.80 | 2.80 | 3.30 | +0.90 | +47.37% | 58 | 74 | 29.40% |
| ADSK240816C00260000 | 2024-06-12 11:50AM EDT | 260.00 | 1.50 | 1.35 | 1.65 | +0.31 | +26.05% | 1 | 64 | 28.52% |
| ADSK240816C00270000 | 2024-06-03 11:13AM EDT | 270.00 | 0.74 | 0.70 | 0.90 | -0.37 | -33.33% | 5 | 48 | 28.93% |
| ADSK240816C00280000 | 2024-06-03 11:07AM EDT | 280.00 | 0.80 | 0.20 | 1.05 | 0.00 | - | 10 | 50 | 34.45% |
| ADSK240816C00290000 | 2024-05-31 12:39PM EDT | 290.00 | 0.25 | 0.10 | 0.80 | 0.00 | - | 5 | 106 | 36.48% |
| ADSK240816C00300000 | 2024-06-11 2:37PM EDT | 300.00 | 0.82 | 0.05 | 0.70 | 0.00 | - | 1 | 85 | 39.23% |
| ADSK240816C00310000 | 2024-06-13 11:01AM EDT | 310.00 | 0.25 | 0.05 | 2.70 | 0.00 | - | 2 | 55 | 57.42% |
| ADSK240816C00320000 | 2024-03-11 10:39AM EDT | 320.00 | 3.50 | 0.80 | 1.25 | 0.00 | - | 5 | 4 | 51.54% |
| ADSK240816C00330000 | 2024-03-01 1:03PM EDT | 330.00 | 3.30 | 2.30 | 2.60 | 0.00 | - | 2 | 2 | 63.70% |
| ADSK240816C00340000 | 2024-03-01 10:31AM EDT | 340.00 | 5.94 | 1.65 | 1.95 | 0.00 | - | 1 | 0 | 62.78% |
| ADSK240816C00350000 | 2024-06-13 3:22PM EDT | 350.00 | 0.16 | 0.00 | 1.40 | 0.00 | - | 7 | 15 | 55.32% |
| ADSK240816C00370000 | 2024-03-12 10:48AM EDT | 370.00 | 1.10 | 0.05 | 0.95 | 0.00 | - | 1 | 6 | 57.72% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240816P00115000 | 2024-06-13 12:53PM EDT | 115.00 | 0.48 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 98.24% |
| ADSK240816P00120000 | 2024-06-11 11:05AM EDT | 120.00 | 0.12 | 0.00 | 2.70 | 0.00 | - | - | 1 | 93.21% |
| ADSK240816P00145000 | 2024-05-28 11:54AM EDT | 145.00 | 0.60 | 0.00 | 2.80 | 0.00 | - | 1 | 2 | 69.48% |
| ADSK240816P00150000 | 2024-05-30 10:16AM EDT | 150.00 | 0.82 | 0.05 | 1.15 | 0.00 | - | 1 | 3 | 54.83% |
| ADSK240816P00155000 | 2024-05-30 3:07PM EDT | 155.00 | 1.03 | 0.05 | 2.30 | 0.00 | - | 2 | 5 | 58.40% |
| ADSK240816P00160000 | 2024-04-18 9:52AM EDT | 160.00 | 2.40 | 0.40 | 1.60 | 0.00 | - | - | 1 | 52.47% |
| ADSK240816P00165000 | 2024-06-10 11:44AM EDT | 165.00 | 0.80 | 0.20 | 2.30 | 0.00 | - | 3 | 20 | 51.06% |
| ADSK240816P00170000 | 2024-06-03 10:34AM EDT | 170.00 | 0.90 | 0.20 | 1.10 | 0.00 | - | 5 | 10 | 45.75% |
| ADSK240816P00175000 | 2024-06-14 9:38AM EDT | 175.00 | 0.97 | 0.45 | 0.80 | -0.24 | -19.83% | 1 | 42 | 39.09% |
| ADSK240816P00180000 | 2024-06-14 9:50AM EDT | 180.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | 3 | 97 | 34.55% |
| ADSK240816P00185000 | 2024-06-13 9:58AM EDT | 185.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 10 | 91 | 32.52% |
| ADSK240816P00190000 | 2024-06-12 12:34PM EDT | 190.00 | 1.04 | 0.95 | 1.10 | -0.11 | -9.57% | 1 | 152 | 30.96% |
| ADSK240816P00195000 | 2024-06-12 3:44PM EDT | 195.00 | 1.39 | 1.25 | 1.45 | -0.16 | -10.32% | 2 | 67 | 29.54% |
| ADSK240816P00200000 | 2024-06-14 3:20PM EDT | 200.00 | 1.80 | 1.75 | 1.95 | -0.48 | -21.05% | 18 | 277 | 28.32% |
| ADSK240816P00210000 | 2024-06-14 3:38PM EDT | 210.00 | 3.48 | 3.40 | 3.70 | -0.62 | -15.12% | 42 | 258 | 26.67% |
| ADSK240816P00220000 | 2024-06-14 3:49PM EDT | 220.00 | 6.39 | 6.30 | 6.70 | -1.01 | -13.65% | 96 | 221 | 25.31% |
| ADSK240816P00230000 | 2024-06-14 3:39PM EDT | 230.00 | 10.90 | 10.80 | 11.20 | -1.20 | -9.92% | 23 | 131 | 23.80% |
| ADSK240816P00240000 | 2024-06-11 11:37AM EDT | 240.00 | 34.52 | 17.00 | 17.60 | 0.00 | - | 2 | 31 | 22.79% |
| ADSK240816P00250000 | 2024-04-25 10:05AM EDT | 250.00 | 36.65 | 34.40 | 38.20 | 0.00 | - | 1 | 20 | 56.42% |
| ADSK240816P00260000 | 2024-04-08 3:16PM EDT | 260.00 | 22.80 | 45.80 | 50.50 | 0.00 | - | 6 | 57 | 69.45% |
| ADSK240816P00270000 | 2024-04-02 12:20PM EDT | 270.00 | 26.70 | 56.20 | 63.90 | 0.00 | - | 2 | 1 | 82.04% |
| ADSK240816P00280000 | 2024-04-01 1:20PM EDT | 280.00 | 28.50 | 64.80 | 70.50 | 0.00 | - | - | 0 | 81.67% |
| ADSK240816P00400000 | 2024-06-11 2:53PM EDT | 400.00 | 188.02 | 170.30 | 178.20 | 0.00 | - | - | 0 | 54.59% |
© 2024 Yahoo. All rights reserved.