New Zealand markets closed

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
225.87+2.77 (+1.24%)
At close: 04:00PM EDT
226.76 +0.89 (+0.39%)
After hours: 06:02PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK240816C001700002024-05-31 10:19AM EDT170.0032.3053.7062.000.00-1152.87%
ADSK240816C001750002024-05-31 10:16AM EDT175.0027.9048.9057.200.00-1150.00%
ADSK240816C001800002024-05-29 12:20PM EDT180.0034.0544.0052.300.00--166.58%
ADSK240816C001850002024-06-10 2:43PM EDT185.0036.0042.7044.200.00-41247.74%
ADSK240816C001900002024-06-13 11:18AM EDT190.0035.7238.1039.300.00-1343.74%
ADSK240816C001950002024-06-12 11:21AM EDT195.0031.1033.4034.700.00-1840.97%
ADSK240816C002000002024-06-11 12:25PM EDT200.0030.0028.2030.20+14.80+97.37%23738.34%
ADSK240816C002100002024-06-14 11:38AM EDT210.0021.7021.2021.90+2.77+14.63%110534.31%
ADSK240816C002200002024-06-14 2:14PM EDT220.0014.7012.0014.60+2.05+16.21%418230.94%
ADSK240816C002300002024-06-14 3:09PM EDT230.009.408.709.10+1.70+22.08%5421529.24%
ADSK240816C002400002024-06-14 3:25PM EDT240.005.395.005.30+1.39+34.75%4814728.37%
ADSK240816C002500002024-06-14 3:59PM EDT250.002.802.803.30+0.90+47.37%587429.40%
ADSK240816C002600002024-06-12 11:50AM EDT260.001.501.351.65+0.31+26.05%16428.52%
ADSK240816C002700002024-06-03 11:13AM EDT270.000.740.700.90-0.37-33.33%54828.93%
ADSK240816C002800002024-06-03 11:07AM EDT280.000.800.201.050.00-105034.45%
ADSK240816C002900002024-05-31 12:39PM EDT290.000.250.100.800.00-510636.48%
ADSK240816C003000002024-06-11 2:37PM EDT300.000.820.050.700.00-18539.23%
ADSK240816C003100002024-06-13 11:01AM EDT310.000.250.052.700.00-25557.42%
ADSK240816C003200002024-03-11 10:39AM EDT320.003.500.801.250.00-5451.54%
ADSK240816C003300002024-03-01 1:03PM EDT330.003.302.302.600.00-2263.70%
ADSK240816C003400002024-03-01 10:31AM EDT340.005.941.651.950.00-1062.78%
ADSK240816C003500002024-06-13 3:22PM EDT350.000.160.001.400.00-71555.32%
ADSK240816C003700002024-03-12 10:48AM EDT370.001.100.050.950.00-1657.72%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK240816P001150002024-06-13 12:53PM EDT115.000.480.002.650.00-1198.24%
ADSK240816P001200002024-06-11 11:05AM EDT120.000.120.002.700.00--193.21%
ADSK240816P001450002024-05-28 11:54AM EDT145.000.600.002.800.00-1269.48%
ADSK240816P001500002024-05-30 10:16AM EDT150.000.820.051.150.00-1354.83%
ADSK240816P001550002024-05-30 3:07PM EDT155.001.030.052.300.00-2558.40%
ADSK240816P001600002024-04-18 9:52AM EDT160.002.400.401.600.00--152.47%
ADSK240816P001650002024-06-10 11:44AM EDT165.000.800.202.300.00-32051.06%
ADSK240816P001700002024-06-03 10:34AM EDT170.000.900.201.100.00-51045.75%
ADSK240816P001750002024-06-14 9:38AM EDT175.000.970.450.80-0.24-19.83%14239.09%
ADSK240816P001800002024-06-14 9:50AM EDT180.000.700.500.700.00-39734.55%
ADSK240816P001850002024-06-13 9:58AM EDT185.000.850.750.850.00-109132.52%
ADSK240816P001900002024-06-12 12:34PM EDT190.001.040.951.10-0.11-9.57%115230.96%
ADSK240816P001950002024-06-12 3:44PM EDT195.001.391.251.45-0.16-10.32%26729.54%
ADSK240816P002000002024-06-14 3:20PM EDT200.001.801.751.95-0.48-21.05%1827728.32%
ADSK240816P002100002024-06-14 3:38PM EDT210.003.483.403.70-0.62-15.12%4225826.67%
ADSK240816P002200002024-06-14 3:49PM EDT220.006.396.306.70-1.01-13.65%9622125.31%
ADSK240816P002300002024-06-14 3:39PM EDT230.0010.9010.8011.20-1.20-9.92%2313123.80%
ADSK240816P002400002024-06-11 11:37AM EDT240.0034.5217.0017.600.00-23122.79%
ADSK240816P002500002024-04-25 10:05AM EDT250.0036.6534.4038.200.00-12056.42%
ADSK240816P002600002024-04-08 3:16PM EDT260.0022.8045.8050.500.00-65769.45%
ADSK240816P002700002024-04-02 12:20PM EDT270.0026.7056.2063.900.00-2182.04%
ADSK240816P002800002024-04-01 1:20PM EDT280.0028.5064.8070.500.00--081.67%
ADSK240816P004000002024-06-11 2:53PM EDT400.00188.02170.30178.200.00--054.59%