Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK241018C00175000 | 2024-05-24 10:51AM EDT | 175.00 | 47.62 | 67.70 | 75.40 | 0.00 | - | 1 | 1 | 50.42% |
| ADSK241018C00180000 | 2024-06-24 1:59PM EDT | 180.00 | 64.60 | 66.20 | 70.30 | 0.00 | - | 1 | 3 | 53.60% |
| ADSK241018C00185000 | 2024-05-28 11:48AM EDT | 185.00 | 36.70 | 61.20 | 63.40 | 0.00 | - | 2 | 2 | 50.61% |
| ADSK241018C00190000 | 2024-05-30 1:24PM EDT | 190.00 | 24.35 | 57.20 | 58.70 | 0.00 | - | 2 | 3 | 48.11% |
| ADSK241018C00195000 | 2024-06-03 9:43AM EDT | 195.00 | 35.50 | 53.10 | 54.30 | 0.00 | - | 4 | 3 | 46.45% |
| ADSK241018C00200000 | 2024-05-13 9:49AM EDT | 200.00 | 33.50 | 32.00 | 33.40 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK241018C00210000 | 2024-06-24 12:45PM EDT | 210.00 | 38.60 | 38.90 | 41.10 | 0.00 | - | 11 | 49 | 40.56% |
| ADSK241018C00220000 | 2024-06-25 3:55PM EDT | 220.00 | 32.55 | 31.50 | 33.20 | -1.05 | -3.12% | 2 | 76 | 37.85% |
| ADSK241018C00230000 | 2024-06-25 9:50AM EDT | 230.00 | 25.40 | 25.60 | 26.30 | -1.25 | -4.69% | 1 | 359 | 36.10% |
| ADSK241018C00240000 | 2024-06-25 11:26AM EDT | 240.00 | 19.20 | 19.50 | 20.20 | +0.87 | +4.75% | 28 | 716 | 34.53% |
| ADSK241018C00250000 | 2024-06-26 11:01AM EDT | 250.00 | 15.00 | 14.40 | 14.80 | +1.50 | +11.11% | 1 | 142 | 32.79% |
| ADSK241018C00260000 | 2024-06-26 12:42PM EDT | 260.00 | 11.20 | 10.40 | 10.70 | +2.00 | +21.74% | 1 | 224 | 31.88% |
| ADSK241018C00270000 | 2024-06-25 2:27PM EDT | 270.00 | 6.75 | 7.20 | 7.50 | -0.05 | -0.74% | 10 | 119 | 31.12% |
| ADSK241018C00280000 | 2024-06-26 10:49AM EDT | 280.00 | 5.10 | 4.90 | 5.30 | +0.10 | +2.00% | 5 | 567 | 30.97% |
| ADSK241018C00290000 | 2024-06-25 11:06AM EDT | 290.00 | 3.30 | 3.30 | 3.60 | -1.20 | -26.67% | 3 | 30 | 30.64% |
| ADSK241018C00300000 | 2024-06-26 2:44PM EDT | 300.00 | 2.28 | 2.20 | 2.40 | -1.07 | -31.94% | 1 | 17 | 30.39% |
| ADSK241018C00310000 | 2024-05-24 10:52AM EDT | 310.00 | 0.97 | 1.70 | 2.15 | 0.00 | - | 5 | 22 | 32.65% |
| ADSK241018C00320000 | 2024-06-17 2:03PM EDT | 320.00 | 1.60 | 1.00 | 1.20 | 0.00 | - | 1 | 2 | 31.14% |
| ADSK241018C00330000 | 2024-06-17 9:30AM EDT | 330.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 1 | 7 | 31.86% |
| ADSK241018C00340000 | 2024-06-17 2:05PM EDT | 340.00 | 0.95 | 0.20 | 1.50 | 0.00 | - | 1 | 8 | 37.96% |
| ADSK241018C00350000 | 2024-03-01 1:05PM EDT | 350.00 | 4.00 | 3.10 | 3.40 | 0.00 | - | 1 | 1 | 48.88% |
| ADSK241018C00360000 | 2024-03-28 1:40PM EDT | 360.00 | 2.55 | 0.05 | 0.90 | 0.00 | - | 45 | 45 | 38.76% |
| ADSK241018C00380000 | 2024-03-08 11:30AM EDT | 380.00 | 1.55 | 0.25 | 1.20 | 0.00 | - | 1 | 1 | 45.18% |
| ADSK241018C00390000 | 2024-03-14 3:53PM EDT | 390.00 | 1.35 | 0.05 | 1.20 | 0.00 | - | 1 | 1 | 47.19% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK241018P00120000 | 2024-06-18 11:26AM EDT | 120.00 | 0.61 | 0.05 | 0.70 | 0.00 | - | - | 4 | 60.06% |
| ADSK241018P00125000 | 2024-04-12 12:33PM EDT | 125.00 | 1.15 | 0.25 | 1.50 | 0.00 | - | 2 | 2 | 65.38% |
| ADSK241018P00135000 | 2024-04-17 10:51AM EDT | 135.00 | 1.68 | 0.35 | 1.55 | 0.00 | - | - | 2 | 59.57% |
| ADSK241018P00140000 | 2024-06-17 9:54AM EDT | 140.00 | 0.55 | 0.05 | 5.30 | 0.00 | - | 2 | 3 | 70.50% |
| ADSK241018P00145000 | 2024-06-11 12:50PM EDT | 145.00 | 0.90 | 0.10 | 1.50 | 0.00 | - | 10 | 15 | 51.56% |
| ADSK241018P00150000 | 2024-05-30 10:09AM EDT | 150.00 | 1.75 | 0.05 | 5.30 | 0.00 | - | 2 | 4 | 63.17% |
| ADSK241018P00155000 | 2024-06-11 10:33AM EDT | 155.00 | 1.30 | 0.15 | 1.50 | 0.00 | - | 1 | 5 | 52.00% |
| ADSK241018P00160000 | 2024-06-11 10:22AM EDT | 160.00 | 1.55 | 0.20 | 1.45 | 0.00 | - | 1 | 20 | 48.57% |
| ADSK241018P00165000 | 2024-06-21 2:17PM EDT | 165.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 1 | 18 | 39.80% |
| ADSK241018P00170000 | 2024-06-11 10:33AM EDT | 170.00 | 2.49 | 0.30 | 1.60 | 0.00 | - | 1 | 4 | 43.69% |
| ADSK241018P00175000 | 2024-06-26 11:01AM EDT | 175.00 | 0.79 | 0.40 | 1.00 | -0.25 | -24.04% | 2 | 84 | 36.72% |
| ADSK241018P00180000 | 2024-06-26 11:01AM EDT | 180.00 | 0.95 | 0.60 | 1.15 | -0.19 | -16.67% | 3 | 250 | 35.17% |
| ADSK241018P00185000 | 2024-06-25 11:48AM EDT | 185.00 | 1.14 | 1.10 | 1.35 | -0.81 | -41.54% | 1 | 107 | 33.79% |
| ADSK241018P00190000 | 2024-06-25 11:48AM EDT | 190.00 | 1.59 | 1.40 | 1.65 | -0.31 | -16.32% | 3 | 271 | 32.75% |
| ADSK241018P00195000 | 2024-06-24 9:50AM EDT | 195.00 | 2.40 | 1.80 | 2.05 | 0.00 | - | 1 | 179 | 31.89% |
| ADSK241018P00200000 | 2024-06-24 3:32PM EDT | 200.00 | 2.65 | 2.25 | 2.50 | 0.00 | - | 12 | 73 | 30.91% |
| ADSK241018P00210000 | 2024-06-24 10:36AM EDT | 210.00 | 3.48 | 3.60 | 4.10 | -0.82 | -19.07% | 1 | 162 | 30.16% |
| ADSK241018P00220000 | 2024-06-24 10:45AM EDT | 220.00 | 6.20 | 5.60 | 5.90 | 0.00 | - | 1 | 126 | 28.25% |
| ADSK241018P00230000 | 2024-06-25 3:09PM EDT | 230.00 | 9.00 | 8.50 | 8.70 | -0.60 | -6.25% | 207 | 292 | 26.99% |
| ADSK241018P00240000 | 2024-06-25 1:15PM EDT | 240.00 | 13.40 | 12.30 | 12.60 | -0.30 | -2.19% | 11 | 86 | 26.03% |
| ADSK241018P00250000 | 2024-06-25 3:48PM EDT | 250.00 | 17.98 | 17.10 | 17.40 | -0.32 | -1.75% | 60 | 241 | 24.71% |
| ADSK241018P00260000 | 2024-06-21 11:08AM EDT | 260.00 | 26.30 | 23.10 | 23.80 | 0.00 | - | 3 | 34 | 24.30% |
| ADSK241018P00270000 | 2024-04-17 10:03AM EDT | 270.00 | 58.63 | 49.50 | 51.20 | 0.00 | - | 2 | 4 | 61.70% |
| ADSK241018P00280000 | 2024-03-21 1:31PM EDT | 280.00 | 27.30 | 61.10 | 66.50 | 0.00 | - | - | 1 | 73.73% |
| ADSK241018P00290000 | 2024-04-02 9:46AM EDT | 290.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.