Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
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 | 79.60 | 82.60 | 0.00 | - | 3 | 3 | 61.85% |
| ADSK240920C00170000 | 2024-05-31 12:26PM EDT | 170.00 | 34.20 | 74.50 | 77.80 | 0.00 | - | 2 | 2 | 58.37% |
| ADSK240920C00180000 | 2024-05-31 11:33AM EDT | 180.00 | 26.40 | 64.80 | 69.90 | 0.00 | - | 2 | 7 | 56.81% |
| ADSK240920C00185000 | 2024-05-31 10:19AM EDT | 185.00 | 24.00 | 60.20 | 63.30 | 0.00 | - | 1 | 1 | 50.37% |
| ADSK240920C00190000 | 2024-06-18 10:46AM EDT | 190.00 | 57.63 | 56.30 | 57.30 | 0.00 | - | 1 | 12 | 49.06% |
| ADSK240920C00195000 | 2024-06-20 3:43PM EDT | 195.00 | 52.55 | 51.90 | 52.90 | 0.00 | - | 3 | 16 | 47.67% |
| ADSK240920C00200000 | 2024-06-25 10:54AM EDT | 200.00 | 46.80 | 47.30 | 48.10 | +1.75 | +3.88% | 1 | 20 | 44.62% |
| ADSK240920C00210000 | 2024-06-21 12:39PM EDT | 210.00 | 37.29 | 38.60 | 39.30 | 0.00 | - | 2 | 51 | 40.83% |
| ADSK240920C00220000 | 2024-06-20 3:47PM EDT | 220.00 | 31.60 | 30.40 | 31.10 | 0.00 | - | 1 | 158 | 37.71% |
| ADSK240920C00230000 | 2024-06-21 3:55PM EDT | 230.00 | 23.60 | 23.10 | 23.70 | 0.00 | - | 32 | 353 | 35.20% |
| ADSK240920C00240000 | 2024-06-26 10:06AM EDT | 240.00 | 16.80 | 16.90 | 17.30 | +1.00 | +6.33% | 1 | 561 | 33.19% |
| ADSK240920C00250000 | 2024-06-25 1:50PM EDT | 250.00 | 11.05 | 11.90 | 12.20 | -0.18 | -1.60% | 1 | 222 | 31.93% |
| ADSK240920C00260000 | 2024-06-26 2:58PM EDT | 260.00 | 8.20 | 8.10 | 8.30 | +0.82 | +10.41% | 7 | 642 | 31.09% |
| ADSK240920C00270000 | 2024-06-26 11:20AM EDT | 270.00 | 5.60 | 5.40 | 5.60 | +0.80 | +16.67% | 10 | 199 | 30.89% |
| ADSK240920C00280000 | 2024-06-26 11:18AM EDT | 280.00 | 3.60 | 3.30 | 3.60 | +0.20 | +5.88% | 7 | 174 | 30.52% |
| ADSK240920C00290000 | 2024-06-25 3:49PM EDT | 290.00 | 2.10 | 2.10 | 2.30 | -0.27 | -11.39% | 7 | 174 | 30.46% |
| ADSK240920C00300000 | 2024-06-25 3:14PM EDT | 300.00 | 1.34 | 1.35 | 1.50 | -0.71 | -34.63% | 5 | 234 | 30.76% |
| ADSK240920C00310000 | 2024-06-25 10:24AM EDT | 310.00 | 1.02 | 0.90 | 1.05 | -0.13 | -11.30% | 1 | 168 | 31.58% |
| ADSK240920C00320000 | 2024-06-25 11:09AM EDT | 320.00 | 0.75 | 0.65 | 0.80 | -0.40 | -34.78% | 1 | 5 | 32.86% |
| ADSK240920C00330000 | 2024-03-18 9:30AM EDT | 330.00 | 4.30 | 0.30 | 1.20 | 0.00 | - | 1 | 23 | 38.70% |
| ADSK240920C00340000 | 2024-03-11 12:56PM EDT | 340.00 | 3.70 | 1.15 | 1.40 | 0.00 | - | 17 | 26 | 42.90% |
| ADSK240920C00350000 | 2024-03-20 3:22PM EDT | 350.00 | 2.60 | 0.10 | 1.00 | 0.00 | - | 2 | 15 | 42.75% |
| ADSK240920C00360000 | 2024-02-28 12:49PM EDT | 360.00 | 2.74 | 1.75 | 2.00 | 0.00 | - | 2 | 4 | 51.38% |
| ADSK240920C00370000 | 2024-02-29 2:14PM EDT | 370.00 | 2.15 | 1.30 | 1.55 | 0.00 | - | - | 4 | 51.09% |
| ADSK240920C00380000 | 2024-05-29 12:39PM EDT | 380.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 1 | 50 | 49.68% |
| ADSK240920C00390000 | 2024-06-17 10:41AM EDT | 390.00 | 0.60 | 0.05 | 0.65 | 0.00 | - | 1 | 2 | 48.78% |
| ADSK240920C00400000 | 2024-06-18 11:56AM EDT | 400.00 | 0.05 | 0.05 | 5.10 | 0.00 | - | - | 0 | 65.63% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240920P00105000 | 2024-06-17 12:35PM EDT | 105.00 | 0.17 | 0.05 | 5.10 | 0.00 | - | 1 | 3 | 114.99% |
| ADSK240920P00120000 | 2023-12-19 10:30AM EDT | 120.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | - | 2 | 71.05% |
| ADSK240920P00125000 | 2024-01-03 4:05PM EDT | 125.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | - | 3 | 92.04% |
| ADSK240920P00130000 | 2024-06-25 9:30AM EDT | 130.00 | 0.36 | 0.05 | 0.70 | -0.04 | -10.00% | 20 | 26 | 62.01% |
| ADSK240920P00140000 | 2024-06-03 11:59AM EDT | 140.00 | 0.69 | 0.05 | 4.80 | 0.00 | - | 1 | 0 | 79.24% |
| ADSK240920P00150000 | 2024-05-31 3:23PM EDT | 150.00 | 1.60 | 0.10 | 4.80 | 0.00 | - | 1 | 6 | 71.16% |
| ADSK240920P00155000 | 2024-01-03 2:17PM EDT | 155.00 | 2.80 | 0.15 | 3.20 | 0.00 | - | 1 | 2 | 61.38% |
| ADSK240920P00160000 | 2024-06-11 10:55AM EDT | 160.00 | 0.62 | 0.10 | 1.20 | -0.53 | -46.09% | 10 | 15 | 53.71% |
| ADSK240920P00165000 | 2024-06-17 12:23PM EDT | 165.00 | 0.85 | 0.10 | 1.30 | 0.00 | - | 1 | 13 | 51.28% |
| ADSK240920P00170000 | 2024-06-18 3:40PM EDT | 170.00 | 0.65 | 0.15 | 1.50 | 0.00 | - | 1 | 15 | 49.59% |
| ADSK240920P00175000 | 2024-06-17 1:04PM EDT | 175.00 | 0.90 | 0.20 | 1.45 | 0.00 | - | 1 | 116 | 45.95% |
| ADSK240920P00180000 | 2024-06-17 10:25AM EDT | 180.00 | 1.30 | 0.25 | 1.50 | 0.00 | - | 1 | 140 | 43.10% |
| ADSK240920P00185000 | 2024-06-21 1:18PM EDT | 185.00 | 1.08 | 0.40 | 1.00 | 0.00 | - | 1 | 876 | 36.38% |
| ADSK240920P00190000 | 2024-06-21 1:50PM EDT | 190.00 | 1.30 | 0.90 | 1.10 | 0.00 | - | 2 | 185 | 34.23% |
| ADSK240920P00195000 | 2024-06-17 11:03AM EDT | 195.00 | 2.25 | 1.15 | 1.40 | 0.00 | - | 7 | 182 | 33.23% |
| ADSK240920P00200000 | 2024-06-26 12:51PM EDT | 200.00 | 1.47 | 1.45 | 1.75 | -0.38 | -20.54% | 1 | 405 | 32.13% |
| ADSK240920P00210000 | 2024-06-26 2:14PM EDT | 210.00 | 2.66 | 2.55 | 2.80 | -0.44 | -14.19% | 11 | 336 | 30.26% |
| ADSK240920P00220000 | 2024-06-26 10:03AM EDT | 220.00 | 4.49 | 4.20 | 4.50 | -0.71 | -13.65% | 1 | 540 | 28.74% |
| ADSK240920P00230000 | 2024-06-26 1:40PM EDT | 230.00 | 6.95 | 6.80 | 7.10 | -1.35 | -16.27% | 12 | 916 | 27.47% |
| ADSK240920P00240000 | 2024-06-26 1:45PM EDT | 240.00 | 10.80 | 10.50 | 10.90 | -1.10 | -9.24% | 4 | 242 | 26.52% |
| ADSK240920P00250000 | 2024-06-26 1:17PM EDT | 250.00 | 15.30 | 15.50 | 15.70 | -1.50 | -8.93% | 10 | 277 | 25.09% |
| ADSK240920P00260000 | 2024-06-24 11:18AM EDT | 260.00 | 23.30 | 21.60 | 22.00 | 0.00 | - | 1 | 230 | 24.12% |
| ADSK240920P00270000 | 2024-04-17 10:09AM EDT | 270.00 | 60.35 | 46.50 | 50.20 | 0.00 | - | 3 | 63 | 66.98% |
| ADSK240920P00280000 | 2024-04-10 2:03PM EDT | 280.00 | 43.52 | 58.50 | 66.30 | 0.00 | - | 1 | 0 | 82.09% |
© 2024 Yahoo. All rights reserved.