Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250117C00095000 | 2024-02-02 3:25PM EDT | 95.00 | 167.59 | 170.10 | 178.90 | 0.00 | - | 1 | 180 | 180.79% |
| ADSK250117C00100000 | 2024-04-17 10:34AM EDT | 100.00 | 114.99 | 121.20 | 128.60 | 0.00 | - | 2 | 116 | 0.00% |
| ADSK250117C00105000 | 2024-06-03 1:26PM EDT | 105.00 | 108.55 | 139.90 | 144.90 | 0.00 | - | 1 | 20 | 84.23% |
| ADSK250117C00110000 | 2023-10-18 3:55PM EDT | 110.00 | 110.80 | 114.00 | 119.20 | 0.00 | - | 10 | 29 | 0.00% |
| ADSK250117C00115000 | 2023-08-24 10:54AM EDT | 115.00 | 109.37 | 99.60 | 101.20 | 0.00 | - | 10 | 6 | 0.00% |
| ADSK250117C00120000 | 2024-05-17 12:16PM EDT | 120.00 | 105.73 | 106.30 | 114.50 | 0.00 | - | 1 | 12 | 0.00% |
| ADSK250117C00125000 | 2023-08-16 1:05PM EDT | 125.00 | 96.70 | 100.90 | 101.90 | 0.00 | - | 2 | 12 | 0.00% |
| ADSK250117C00130000 | 2023-09-26 10:41AM EDT | 130.00 | 87.40 | 79.80 | 81.20 | 0.00 | - | 10 | 15 | 0.00% |
| ADSK250117C00135000 | 2024-04-24 1:47PM EDT | 135.00 | 88.80 | 85.10 | 90.00 | 0.00 | - | 1 | 30 | 0.00% |
| ADSK250117C00140000 | 2023-05-26 2:46PM EDT | 140.00 | 79.90 | 79.90 | 82.10 | 0.00 | - | 2 | 2 | 0.00% |
| ADSK250117C00145000 | 2023-11-02 10:06AM EDT | 145.00 | 69.50 | 91.20 | 92.80 | 0.00 | - | 1 | 16 | 0.00% |
| ADSK250117C00150000 | 2024-06-17 1:08PM EDT | 150.00 | 97.83 | 94.70 | 101.60 | 0.00 | - | 1 | 11 | 56.04% |
| ADSK250117C00155000 | 2023-09-12 2:25PM EDT | 155.00 | 77.40 | 75.90 | 77.90 | 0.00 | - | 3 | 10 | 0.00% |
| ADSK250117C00160000 | 2023-09-06 12:05PM EDT | 160.00 | 80.35 | 70.10 | 71.40 | 0.00 | - | 1 | 20 | 0.00% |
| ADSK250117C00165000 | 2024-06-03 2:21PM EDT | 165.00 | 58.80 | 84.00 | 85.70 | 0.00 | - | 2 | 9 | 52.32% |
| ADSK250117C00170000 | 2024-06-11 12:20PM EDT | 170.00 | 49.40 | 80.10 | 81.10 | 0.00 | - | 2 | 18 | 51.35% |
| ADSK250117C00175000 | 2024-06-12 11:26AM EDT | 175.00 | 58.23 | 75.80 | 76.70 | 0.00 | - | 2 | 10 | 50.00% |
| ADSK250117C00180000 | 2024-06-18 3:55PM EDT | 180.00 | 73.60 | 71.10 | 72.10 | 0.00 | - | 2 | 12 | 49.01% |
| ADSK250117C00185000 | 2024-06-18 10:26AM EDT | 185.00 | 68.75 | 66.80 | 67.80 | 0.00 | - | 1 | 11 | 47.57% |
| ADSK250117C00190000 | 2024-06-17 12:38PM EDT | 190.00 | 61.38 | 62.70 | 63.60 | 0.00 | - | 2 | 25 | 46.25% |
| ADSK250117C00195000 | 2024-06-17 12:38PM EDT | 195.00 | 57.42 | 58.80 | 59.70 | 0.00 | - | 1 | 27 | 45.40% |
| ADSK250117C00200000 | 2024-06-20 1:12PM EDT | 200.00 | 55.40 | 53.90 | 55.50 | 0.00 | - | 1 | 84 | 43.85% |
| ADSK250117C00210000 | 2024-06-25 9:41AM EDT | 210.00 | 45.89 | 47.20 | 47.80 | +0.89 | +1.98% | 1 | 109 | 41.67% |
| ADSK250117C00220000 | 2024-06-21 11:21AM EDT | 220.00 | 36.96 | 40.10 | 40.70 | 0.00 | - | 3 | 419 | 39.87% |
| ADSK250117C00230000 | 2024-06-25 10:25AM EDT | 230.00 | 31.10 | 33.60 | 34.30 | -0.65 | -2.05% | 2 | 219 | 38.48% |
| ADSK250117C00240000 | 2024-06-26 1:46PM EDT | 240.00 | 28.14 | 27.90 | 28.40 | +1.60 | +6.03% | 2 | 2,102 | 37.08% |
| ADSK250117C00250000 | 2024-06-25 11:24AM EDT | 250.00 | 22.67 | 22.80 | 23.30 | +0.82 | +3.75% | 5 | 2,047 | 36.04% |
| ADSK250117C00260000 | 2024-06-25 11:38AM EDT | 260.00 | 18.17 | 18.40 | 18.90 | +1.27 | +7.51% | 106 | 1,068 | 35.19% |
| ADSK250117C00270000 | 2024-06-24 11:38AM EDT | 270.00 | 14.07 | 14.60 | 15.20 | 0.00 | - | 31 | 2,061 | 34.54% |
| ADSK250117C00280000 | 2024-06-26 2:09PM EDT | 280.00 | 11.90 | 11.60 | 12.10 | +1.00 | +9.17% | 6 | 2,661 | 33.99% |
| ADSK250117C00290000 | 2024-06-25 11:36AM EDT | 290.00 | 9.00 | 9.20 | 9.70 | -1.36 | -13.13% | 7 | 559 | 33.79% |
| ADSK250117C00300000 | 2024-06-24 3:03PM EDT | 300.00 | 6.57 | 7.10 | 7.50 | 0.00 | - | 1 | 288 | 33.22% |
| ADSK250117C00310000 | 2024-06-26 9:43AM EDT | 310.00 | 5.40 | 5.50 | 5.80 | +0.30 | +5.88% | 1 | 909 | 32.85% |
| ADSK250117C00320000 | 2024-06-25 3:48PM EDT | 320.00 | 4.05 | 4.20 | 4.50 | -0.97 | -19.32% | 1 | 689 | 32.64% |
| ADSK250117C00330000 | 2024-06-24 10:23AM EDT | 330.00 | 3.20 | 3.10 | 3.60 | 0.00 | - | 1 | 717 | 32.80% |
| ADSK250117C00340000 | 2024-06-21 12:38PM EDT | 340.00 | 2.50 | 2.35 | 2.90 | 0.00 | - | 1 | 78 | 33.03% |
| ADSK250117C00350000 | 2024-05-20 2:48PM EDT | 350.00 | 1.37 | 2.20 | 3.20 | 0.00 | - | 2 | 44 | 35.90% |
| ADSK250117C00360000 | 2024-06-18 9:56AM EDT | 360.00 | 2.00 | 1.40 | 1.70 | 0.00 | - | 3 | 39 | 32.72% |
| ADSK250117C00370000 | 2024-06-11 9:51AM EDT | 370.00 | 0.50 | 1.10 | 1.40 | 0.00 | - | 2 | 47 | 33.11% |
| ADSK250117C00380000 | 2024-06-21 9:42AM EDT | 380.00 | 0.80 | 0.85 | 1.15 | 0.00 | - | 3 | 9 | 33.44% |
| ADSK250117C00390000 | 2024-04-15 3:13PM EDT | 390.00 | 1.35 | 0.20 | 1.50 | 0.00 | - | 2 | 64 | 36.73% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250117P00095000 | 2024-06-17 9:31AM EDT | 95.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 1 | 402 | 58.40% |
| ADSK250117P00100000 | 2024-06-25 10:17AM EDT | 100.00 | 0.40 | 0.25 | 0.60 | +0.03 | +8.11% | 1 | 123 | 56.45% |
| ADSK250117P00105000 | 2024-02-20 3:25PM EDT | 105.00 | 0.79 | 0.15 | 3.10 | 0.00 | - | 30 | 36 | 67.65% |
| ADSK250117P00110000 | 2024-05-31 3:42PM EDT | 110.00 | 0.75 | 0.05 | 0.60 | 0.00 | - | 1 | 58 | 53.66% |
| ADSK250117P00115000 | 2024-06-17 3:12PM EDT | 115.00 | 0.79 | 0.40 | 1.25 | 0.00 | - | 3 | 32 | 53.74% |
| ADSK250117P00120000 | 2024-06-26 10:21AM EDT | 120.00 | 0.40 | 0.15 | 0.70 | -0.30 | -42.86% | 1 | 162 | 49.59% |
| ADSK250117P00125000 | 2024-05-16 10:52AM EDT | 125.00 | 1.21 | 0.30 | 3.40 | 0.00 | - | 2 | 25 | 56.68% |
| ADSK250117P00130000 | 2024-06-14 2:38PM EDT | 130.00 | 0.89 | 0.25 | 0.90 | 0.00 | - | 1 | 43 | 46.58% |
| ADSK250117P00135000 | 2024-06-11 12:45PM EDT | 135.00 | 1.64 | 0.15 | 1.60 | 0.00 | - | 10 | 62 | 49.44% |
| ADSK250117P00140000 | 2024-06-13 2:27PM EDT | 140.00 | 1.47 | 0.35 | 1.75 | 0.00 | - | 1 | 141 | 47.74% |
| ADSK250117P00145000 | 2024-06-07 3:42PM EDT | 145.00 | 2.15 | 0.40 | 1.05 | 0.00 | - | 101 | 39 | 40.60% |
| ADSK250117P00150000 | 2024-06-26 11:47AM EDT | 150.00 | 0.93 | 0.55 | 1.20 | -0.30 | -24.39% | 3 | 553 | 39.36% |
| ADSK250117P00155000 | 2024-06-11 12:45PM EDT | 155.00 | 3.24 | 1.05 | 1.40 | 0.00 | - | 10 | 282 | 38.32% |
| ADSK250117P00160000 | 2024-06-14 3:34PM EDT | 160.00 | 2.42 | 0.15 | 1.60 | 0.00 | - | 3 | 252 | 37.15% |
| ADSK250117P00165000 | 2024-06-26 11:17AM EDT | 165.00 | 1.71 | 1.65 | 1.90 | -0.34 | -16.59% | 1 | 690 | 36.33% |
| ADSK250117P00170000 | 2024-06-26 11:47AM EDT | 170.00 | 1.95 | 2.00 | 2.20 | -0.50 | -20.41% | 3 | 586 | 35.34% |
| ADSK250117P00175000 | 2024-06-26 9:30AM EDT | 175.00 | 2.65 | 2.40 | 2.60 | +0.15 | +6.00% | 1 | 273 | 34.58% |
| ADSK250117P00180000 | 2024-06-20 11:02AM EDT | 180.00 | 3.15 | 2.85 | 3.10 | 0.00 | - | 1 | 332 | 33.95% |
| ADSK250117P00185000 | 2024-06-25 3:45PM EDT | 185.00 | 3.50 | 3.30 | 3.50 | -1.05 | -23.08% | 2 | 147 | 32.81% |
| ADSK250117P00190000 | 2024-06-21 12:03PM EDT | 190.00 | 4.20 | 3.90 | 4.20 | -0.48 | -10.26% | 1 | 1,247 | 32.34% |
| ADSK250117P00195000 | 2024-06-20 11:48AM EDT | 195.00 | 5.51 | 4.70 | 4.90 | 0.00 | - | 2 | 332 | 31.64% |
| ADSK250117P00200000 | 2024-06-26 12:33PM EDT | 200.00 | 5.60 | 5.40 | 5.80 | -0.86 | -13.31% | 1 | 1,092 | 31.16% |
| ADSK250117P00210000 | 2024-06-25 10:17AM EDT | 210.00 | 7.90 | 7.50 | 7.90 | -0.42 | -5.05% | 2 | 1,077 | 30.06% |
| ADSK250117P00220000 | 2024-06-26 12:18PM EDT | 220.00 | 10.00 | 10.20 | 10.70 | -1.30 | -11.50% | 1 | 615 | 29.22% |
| ADSK250117P00230000 | 2024-06-25 11:43AM EDT | 230.00 | 13.90 | 13.50 | 14.00 | -1.40 | -9.15% | 4 | 1,184 | 28.14% |
| ADSK250117P00240000 | 2024-06-26 12:33PM EDT | 240.00 | 17.35 | 17.60 | 18.10 | -2.53 | -12.73% | 6 | 858 | 27.21% |
| ADSK250117P00250000 | 2024-06-25 11:38AM EDT | 250.00 | 23.28 | 22.30 | 23.10 | -0.79 | -3.28% | 106 | 1,028 | 26.46% |
| ADSK250117P00260000 | 2024-06-25 11:48AM EDT | 260.00 | 28.80 | 28.00 | 28.70 | -21.67 | -42.94% | 14 | 385 | 25.44% |
| ADSK250117P00270000 | 2024-04-12 11:30AM EDT | 270.00 | 42.70 | 54.50 | 57.30 | 0.00 | - | 2 | 197 | 53.89% |
| ADSK250117P00280000 | 2024-04-17 11:42AM EDT | 280.00 | 69.44 | 59.80 | 62.40 | 0.00 | - | 1 | 137 | 51.49% |
| ADSK250117P00290000 | 2024-02-22 2:45PM EDT | 290.00 | 45.50 | 38.80 | 40.10 | 0.00 | - | 12 | 17 | 0.00% |
| ADSK250117P00300000 | 2023-09-14 2:22PM EDT | 300.00 | 83.60 | 89.70 | 91.70 | 0.00 | - | 1 | 0 | 72.31% |
| ADSK250117P00310000 | 2024-03-13 3:25PM EDT | 310.00 | 55.70 | 73.80 | 75.50 | 0.00 | - | 1 | 2 | 38.26% |
| ADSK250117P00320000 | 2024-01-26 4:32PM EDT | 320.00 | 70.70 | 63.90 | 70.30 | 0.00 | - | 2 | 6 | 0.00% |
| ADSK250117P00340000 | 2023-06-07 11:23AM EDT | 340.00 | 135.75 | 136.50 | 139.40 | 0.00 | - | 6 | 0 | 94.91% |
© 2024 Yahoo. All rights reserved.