Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240920C00165000 | 2024-05-31 11:53AM EDT | 165.00 | 37.80 | 59.90 | 68.20 | 0.00 | - | 3 | 3 | 52.32% |
| ADSK240920C00170000 | 2024-05-31 12:26PM EDT | 170.00 | 34.20 | 56.30 | 61.40 | 0.00 | - | 2 | 2 | 58.50% |
| ADSK240920C00180000 | 2024-05-31 11:33AM EDT | 180.00 | 26.40 | 49.30 | 50.80 | 0.00 | - | 2 | 7 | 48.11% |
| ADSK240920C00185000 | 2024-05-31 10:19AM EDT | 185.00 | 24.00 | 44.80 | 46.20 | 0.00 | - | 1 | 1 | 45.56% |
| ADSK240920C00190000 | 2024-06-03 3:29PM EDT | 190.00 | 31.32 | 41.00 | 41.80 | 0.00 | - | 3 | 11 | 43.51% |
| ADSK240920C00195000 | 2024-06-10 10:33AM EDT | 195.00 | 30.10 | 36.80 | 37.60 | 0.00 | - | 3 | 17 | 41.84% |
| ADSK240920C00200000 | 2024-06-12 9:53AM EDT | 200.00 | 28.00 | 32.50 | 33.60 | 0.00 | - | 2 | 22 | 40.43% |
| ADSK240920C00210000 | 2024-06-14 12:27PM EDT | 210.00 | 25.80 | 25.10 | 26.00 | +2.40 | +10.26% | 1 | 50 | 37.56% |
| ADSK240920C00220000 | 2024-06-14 3:27PM EDT | 220.00 | 19.50 | 17.80 | 19.40 | +2.90 | +17.47% | 5 | 167 | 35.41% |
| ADSK240920C00230000 | 2024-06-14 10:06AM EDT | 230.00 | 12.40 | 13.60 | 14.00 | -0.40 | -3.13% | 1 | 328 | 33.95% |
| ADSK240920C00240000 | 2024-06-14 3:55PM EDT | 240.00 | 9.63 | 9.40 | 9.80 | +1.33 | +16.02% | 6 | 252 | 33.01% |
| ADSK240920C00250000 | 2024-06-14 3:32PM EDT | 250.00 | 6.60 | 6.30 | 6.60 | +0.60 | +10.00% | 5 | 122 | 32.23% |
| ADSK240920C00260000 | 2024-06-14 3:49PM EDT | 260.00 | 4.30 | 4.10 | 4.40 | +1.30 | +43.33% | 4 | 99 | 31.94% |
| ADSK240920C00270000 | 2024-06-11 10:32AM EDT | 270.00 | 1.25 | 2.55 | 2.85 | 0.00 | - | 1 | 200 | 31.69% |
| ADSK240920C00280000 | 2024-06-13 10:37AM EDT | 280.00 | 1.50 | 1.70 | 3.70 | 0.00 | - | 5 | 173 | 38.87% |
| ADSK240920C00290000 | 2024-06-12 10:42AM EDT | 290.00 | 0.95 | 0.65 | 1.75 | 0.00 | - | 5 | 173 | 34.85% |
| ADSK240920C00300000 | 2024-06-12 12:23PM EDT | 300.00 | 0.76 | 0.65 | 0.95 | 0.00 | - | 5 | 234 | 33.40% |
| ADSK240920C00310000 | 2024-04-03 11:39AM EDT | 310.00 | 5.00 | 0.75 | 0.95 | 0.00 | - | 7 | 166 | 36.34% |
| ADSK240920C00320000 | 2024-05-01 10:38AM EDT | 320.00 | 0.50 | 0.10 | 1.35 | 0.00 | - | 1 | 3 | 41.99% |
| ADSK240920C00330000 | 2024-03-18 9:30AM EDT | 330.00 | 4.30 | 0.30 | 1.20 | 0.00 | - | 1 | 23 | 43.71% |
| ADSK240920C00340000 | 2024-03-11 12:56PM EDT | 340.00 | 3.70 | 1.15 | 1.40 | 0.00 | - | 17 | 26 | 47.77% |
| ADSK240920C00350000 | 2024-03-20 3:22PM EDT | 350.00 | 2.60 | 0.10 | 1.00 | 0.00 | - | 2 | 15 | 47.21% |
| ADSK240920C00360000 | 2024-02-28 12:49PM EDT | 360.00 | 2.74 | 1.75 | 2.00 | 0.00 | - | 2 | 4 | 55.97% |
| ADSK240920C00370000 | 2024-02-29 2:14PM EDT | 370.00 | 2.15 | 1.30 | 1.55 | 0.00 | - | - | 4 | 55.31% |
| ADSK240920C00380000 | 2024-05-29 12:39PM EDT | 380.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 50 | 53.53% |
| ADSK240920C00390000 | 2024-04-29 2:25PM EDT | 390.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | - | 1 | 53.78% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240920P00120000 | 2023-12-19 10:30AM EDT | 120.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | - | 2 | 61.28% |
| ADSK240920P00125000 | 2024-01-03 4:05PM EDT | 125.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | - | 3 | 79.86% |
| ADSK240920P00130000 | 2024-03-11 9:30AM EDT | 130.00 | 0.50 | 0.00 | 3.30 | 0.00 | - | 1 | 5 | 69.47% |
| ADSK240920P00140000 | 2024-06-03 11:59AM EDT | 140.00 | 0.69 | 0.15 | 2.95 | 0.00 | - | 1 | 0 | 60.72% |
| ADSK240920P00150000 | 2024-05-31 3:23PM EDT | 150.00 | 1.60 | 0.20 | 3.10 | 0.00 | - | 1 | 6 | 54.15% |
| ADSK240920P00155000 | 2024-01-03 2:17PM EDT | 155.00 | 2.80 | 0.15 | 3.20 | 0.00 | - | 1 | 2 | 50.78% |
| ADSK240920P00160000 | 2024-06-11 10:55AM EDT | 160.00 | 1.15 | 0.30 | 1.00 | 0.00 | - | 1 | 5 | 42.07% |
| ADSK240920P00165000 | 2024-06-11 11:24AM EDT | 165.00 | 1.60 | 0.40 | 1.65 | 0.00 | - | 1 | 13 | 43.75% |
| ADSK240920P00170000 | 2024-05-03 11:25AM EDT | 170.00 | 2.79 | 3.60 | 4.20 | 0.00 | - | 1 | 13 | 51.84% |
| ADSK240920P00175000 | 2024-06-13 10:03AM EDT | 175.00 | 1.35 | 0.65 | 1.35 | 0.00 | - | 1 | 117 | 35.34% |
| ADSK240920P00180000 | 2024-06-14 3:43PM EDT | 180.00 | 1.54 | 1.40 | 1.75 | -0.42 | -21.43% | 2 | 140 | 34.53% |
| ADSK240920P00185000 | 2024-06-14 11:18AM EDT | 185.00 | 2.10 | 1.85 | 2.20 | -1.47 | -41.18% | 1 | 888 | 33.51% |
| ADSK240920P00190000 | 2024-06-14 3:50PM EDT | 190.00 | 2.57 | 2.40 | 2.80 | -0.48 | -15.74% | 15 | 173 | 32.68% |
| ADSK240920P00195000 | 2024-06-14 12:44PM EDT | 195.00 | 3.28 | 3.10 | 3.40 | -0.32 | -8.89% | 5 | 194 | 31.40% |
| ADSK240920P00200000 | 2024-06-14 3:53PM EDT | 200.00 | 4.20 | 4.00 | 4.30 | -0.35 | -7.69% | 496 | 896 | 30.66% |
| ADSK240920P00210000 | 2024-06-14 3:58PM EDT | 210.00 | 6.65 | 6.50 | 6.80 | -0.52 | -7.25% | 580 | 207 | 29.46% |
| ADSK240920P00220000 | 2024-06-14 3:50PM EDT | 220.00 | 10.40 | 9.90 | 10.20 | -0.55 | -5.02% | 68 | 108 | 28.08% |
| ADSK240920P00230000 | 2024-06-14 12:00PM EDT | 230.00 | 14.50 | 14.50 | 14.90 | -2.60 | -15.20% | 3 | 203 | 27.05% |
| ADSK240920P00240000 | 2024-06-11 11:37AM EDT | 240.00 | 35.44 | 20.30 | 20.70 | 0.00 | - | 2 | 199 | 25.73% |
| ADSK240920P00250000 | 2024-04-12 12:56PM EDT | 250.00 | 25.80 | 35.20 | 36.70 | 0.00 | - | 1 | 249 | 46.14% |
| ADSK240920P00260000 | 2024-06-07 2:44PM EDT | 260.00 | 44.73 | 35.20 | 39.00 | 0.00 | - | 1 | 229 | 33.29% |
| ADSK240920P00270000 | 2024-04-17 10:09AM EDT | 270.00 | 60.35 | 46.50 | 50.20 | 0.00 | - | 3 | 63 | 41.62% |
| ADSK240920P00280000 | 2024-04-10 2:03PM EDT | 280.00 | 43.52 | 58.50 | 66.30 | 0.00 | - | 1 | 0 | 52.36% |
© 2024 Yahoo. All rights reserved.