New Zealand markets open in 2 hours 41 minutes

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
243.28+0.75 (+0.31%)
As of 03:18PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK240920C001650002024-05-31 11:53AM EDT165.0037.8079.6082.600.00-3361.85%
ADSK240920C001700002024-05-31 12:26PM EDT170.0034.2074.5077.800.00-2258.37%
ADSK240920C001800002024-05-31 11:33AM EDT180.0026.4064.8069.900.00-2756.81%
ADSK240920C001850002024-05-31 10:19AM EDT185.0024.0060.2063.300.00-1150.37%
ADSK240920C001900002024-06-18 10:46AM EDT190.0057.6356.3057.300.00-11249.06%
ADSK240920C001950002024-06-20 3:43PM EDT195.0052.5551.9052.900.00-31647.67%
ADSK240920C002000002024-06-25 10:54AM EDT200.0046.8047.3048.10+1.75+3.88%12044.62%
ADSK240920C002100002024-06-21 12:39PM EDT210.0037.2938.6039.300.00-25140.83%
ADSK240920C002200002024-06-20 3:47PM EDT220.0031.6030.4031.100.00-115837.71%
ADSK240920C002300002024-06-21 3:55PM EDT230.0023.6023.1023.700.00-3235335.20%
ADSK240920C002400002024-06-26 10:06AM EDT240.0016.8016.9017.30+1.00+6.33%156133.19%
ADSK240920C002500002024-06-25 1:50PM EDT250.0011.0511.9012.20-0.18-1.60%122231.93%
ADSK240920C002600002024-06-26 2:58PM EDT260.008.208.108.30+0.82+10.41%764231.09%
ADSK240920C002700002024-06-26 11:20AM EDT270.005.605.405.60+0.80+16.67%1019930.89%
ADSK240920C002800002024-06-26 11:18AM EDT280.003.603.303.60+0.20+5.88%717430.52%
ADSK240920C002900002024-06-25 3:49PM EDT290.002.102.102.30-0.27-11.39%717430.46%
ADSK240920C003000002024-06-25 3:14PM EDT300.001.341.351.50-0.71-34.63%523430.76%
ADSK240920C003100002024-06-25 10:24AM EDT310.001.020.901.05-0.13-11.30%116831.58%
ADSK240920C003200002024-06-25 11:09AM EDT320.000.750.650.80-0.40-34.78%1532.86%
ADSK240920C003300002024-03-18 9:30AM EDT330.004.300.301.200.00-12338.70%
ADSK240920C003400002024-03-11 12:56PM EDT340.003.701.151.400.00-172642.90%
ADSK240920C003500002024-03-20 3:22PM EDT350.002.600.101.000.00-21542.75%
ADSK240920C003600002024-02-28 12:49PM EDT360.002.741.752.000.00-2451.38%
ADSK240920C003700002024-02-29 2:14PM EDT370.002.151.301.550.00--451.09%
ADSK240920C003800002024-05-29 12:39PM EDT380.000.100.050.950.00-15049.68%
ADSK240920C003900002024-06-17 10:41AM EDT390.000.600.050.650.00-1248.78%
ADSK240920C004000002024-06-18 11:56AM EDT400.000.050.055.100.00--065.63%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK240920P001050002024-06-17 12:35PM EDT105.000.170.055.100.00-13114.99%
ADSK240920P001200002023-12-19 10:30AM EDT120.000.750.000.900.00--271.05%
ADSK240920P001250002024-01-03 4:05PM EDT125.000.900.004.700.00--392.04%
ADSK240920P001300002024-06-25 9:30AM EDT130.000.360.050.70-0.04-10.00%202662.01%
ADSK240920P001400002024-06-03 11:59AM EDT140.000.690.054.800.00-1079.24%
ADSK240920P001500002024-05-31 3:23PM EDT150.001.600.104.800.00-1671.16%
ADSK240920P001550002024-01-03 2:17PM EDT155.002.800.153.200.00-1261.38%
ADSK240920P001600002024-06-11 10:55AM EDT160.000.620.101.20-0.53-46.09%101553.71%
ADSK240920P001650002024-06-17 12:23PM EDT165.000.850.101.300.00-11351.28%
ADSK240920P001700002024-06-18 3:40PM EDT170.000.650.151.500.00-11549.59%
ADSK240920P001750002024-06-17 1:04PM EDT175.000.900.201.450.00-111645.95%
ADSK240920P001800002024-06-17 10:25AM EDT180.001.300.251.500.00-114043.10%
ADSK240920P001850002024-06-21 1:18PM EDT185.001.080.401.000.00-187636.38%
ADSK240920P001900002024-06-21 1:50PM EDT190.001.300.901.100.00-218534.23%
ADSK240920P001950002024-06-17 11:03AM EDT195.002.251.151.400.00-718233.23%
ADSK240920P002000002024-06-26 12:51PM EDT200.001.471.451.75-0.38-20.54%140532.13%
ADSK240920P002100002024-06-26 2:14PM EDT210.002.662.552.80-0.44-14.19%1133630.26%
ADSK240920P002200002024-06-26 10:03AM EDT220.004.494.204.50-0.71-13.65%154028.74%
ADSK240920P002300002024-06-26 1:40PM EDT230.006.956.807.10-1.35-16.27%1291627.47%
ADSK240920P002400002024-06-26 1:45PM EDT240.0010.8010.5010.90-1.10-9.24%424226.52%
ADSK240920P002500002024-06-26 1:17PM EDT250.0015.3015.5015.70-1.50-8.93%1027725.09%
ADSK240920P002600002024-06-24 11:18AM EDT260.0023.3021.6022.000.00-123024.12%
ADSK240920P002700002024-04-17 10:09AM EDT270.0060.3546.5050.200.00-36366.98%
ADSK240920P002800002024-04-10 2:03PM EDT280.0043.5258.5066.300.00-1082.09%