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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK240920C001650002024-05-31 11:53AM EDT165.0037.8059.9068.200.00-3352.32%
ADSK240920C001700002024-05-31 12:26PM EDT170.0034.2056.3061.400.00-2258.50%
ADSK240920C001800002024-05-31 11:33AM EDT180.0026.4049.3050.800.00-2748.11%
ADSK240920C001850002024-05-31 10:19AM EDT185.0024.0044.8046.200.00-1145.56%
ADSK240920C001900002024-06-03 3:29PM EDT190.0031.3241.0041.800.00-31143.51%
ADSK240920C001950002024-06-10 10:33AM EDT195.0030.1036.8037.600.00-31741.84%
ADSK240920C002000002024-06-12 9:53AM EDT200.0028.0032.5033.600.00-22240.43%
ADSK240920C002100002024-06-14 12:27PM EDT210.0025.8025.1026.00+2.40+10.26%15037.56%
ADSK240920C002200002024-06-14 3:27PM EDT220.0019.5017.8019.40+2.90+17.47%516735.41%
ADSK240920C002300002024-06-14 10:06AM EDT230.0012.4013.6014.00-0.40-3.13%132833.95%
ADSK240920C002400002024-06-14 3:55PM EDT240.009.639.409.80+1.33+16.02%625233.01%
ADSK240920C002500002024-06-14 3:32PM EDT250.006.606.306.60+0.60+10.00%512232.23%
ADSK240920C002600002024-06-14 3:49PM EDT260.004.304.104.40+1.30+43.33%49931.94%
ADSK240920C002700002024-06-11 10:32AM EDT270.001.252.552.850.00-120031.69%
ADSK240920C002800002024-06-13 10:37AM EDT280.001.501.703.700.00-517338.87%
ADSK240920C002900002024-06-12 10:42AM EDT290.000.950.651.750.00-517334.85%
ADSK240920C003000002024-06-12 12:23PM EDT300.000.760.650.950.00-523433.40%
ADSK240920C003100002024-04-03 11:39AM EDT310.005.000.750.950.00-716636.34%
ADSK240920C003200002024-05-01 10:38AM EDT320.000.500.101.350.00-1341.99%
ADSK240920C003300002024-03-18 9:30AM EDT330.004.300.301.200.00-12343.71%
ADSK240920C003400002024-03-11 12:56PM EDT340.003.701.151.400.00-172647.77%
ADSK240920C003500002024-03-20 3:22PM EDT350.002.600.101.000.00-21547.21%
ADSK240920C003600002024-02-28 12:49PM EDT360.002.741.752.000.00-2455.97%
ADSK240920C003700002024-02-29 2:14PM EDT370.002.151.301.550.00--455.31%
ADSK240920C003800002024-05-29 12:39PM EDT380.000.100.000.950.00-15053.53%
ADSK240920C003900002024-04-29 2:25PM EDT390.000.050.051.500.00--153.78%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK240920P001200002023-12-19 10:30AM EDT120.000.750.000.900.00--261.28%
ADSK240920P001250002024-01-03 4:05PM EDT125.000.900.004.700.00--379.86%
ADSK240920P001300002024-03-11 9:30AM EDT130.000.500.003.300.00-1569.47%
ADSK240920P001400002024-06-03 11:59AM EDT140.000.690.152.950.00-1060.72%
ADSK240920P001500002024-05-31 3:23PM EDT150.001.600.203.100.00-1654.15%
ADSK240920P001550002024-01-03 2:17PM EDT155.002.800.153.200.00-1250.78%
ADSK240920P001600002024-06-11 10:55AM EDT160.001.150.301.000.00-1542.07%
ADSK240920P001650002024-06-11 11:24AM EDT165.001.600.401.650.00-11343.75%
ADSK240920P001700002024-05-03 11:25AM EDT170.002.793.604.200.00-11351.84%
ADSK240920P001750002024-06-13 10:03AM EDT175.001.350.651.350.00-111735.34%
ADSK240920P001800002024-06-14 3:43PM EDT180.001.541.401.75-0.42-21.43%214034.53%
ADSK240920P001850002024-06-14 11:18AM EDT185.002.101.852.20-1.47-41.18%188833.51%
ADSK240920P001900002024-06-14 3:50PM EDT190.002.572.402.80-0.48-15.74%1517332.68%
ADSK240920P001950002024-06-14 12:44PM EDT195.003.283.103.40-0.32-8.89%519431.40%
ADSK240920P002000002024-06-14 3:53PM EDT200.004.204.004.30-0.35-7.69%49689630.66%
ADSK240920P002100002024-06-14 3:58PM EDT210.006.656.506.80-0.52-7.25%58020729.46%
ADSK240920P002200002024-06-14 3:50PM EDT220.0010.409.9010.20-0.55-5.02%6810828.08%
ADSK240920P002300002024-06-14 12:00PM EDT230.0014.5014.5014.90-2.60-15.20%320327.05%
ADSK240920P002400002024-06-11 11:37AM EDT240.0035.4420.3020.700.00-219925.73%
ADSK240920P002500002024-04-12 12:56PM EDT250.0025.8035.2036.700.00-124946.14%
ADSK240920P002600002024-06-07 2:44PM EDT260.0044.7335.2039.000.00-122933.29%
ADSK240920P002700002024-04-17 10:09AM EDT270.0060.3546.5050.200.00-36341.62%
ADSK240920P002800002024-04-10 2:03PM EDT280.0043.5258.5066.300.00-1052.36%