Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 167.59 | 0.00 | - | 1 | 180 | 95.00 | 0.25 | 0.00 | - | 1 | 402 |
| 114.99 | 0.00 | - | 2 | 116 | 100.00 | 0.40 | +0.03 | +8.11% | 1 | 123 |
| 108.55 | 0.00 | - | 1 | 20 | 105.00 | 0.79 | 0.00 | - | 30 | 36 |
| 110.80 | 0.00 | - | 10 | 29 | 110.00 | 0.75 | 0.00 | - | 1 | 58 |
| 109.37 | 0.00 | - | 10 | 6 | 115.00 | 0.79 | 0.00 | - | 3 | 32 |
| 105.73 | 0.00 | - | 1 | 12 | 120.00 | 0.70 | 0.00 | - | 1 | 162 |
| 96.70 | 0.00 | - | 2 | 12 | 125.00 | 1.21 | 0.00 | - | 2 | 25 |
| 87.40 | 0.00 | - | 10 | 15 | 130.00 | 0.89 | 0.00 | - | 1 | 43 |
| 88.80 | 0.00 | - | 1 | 30 | 135.00 | 1.64 | 0.00 | - | 10 | 62 |
| 79.90 | 0.00 | - | 2 | 2 | 140.00 | 1.47 | 0.00 | - | 1 | 141 |
| 69.50 | 0.00 | - | 1 | 16 | 145.00 | 2.15 | 0.00 | - | 101 | 39 |
| 97.83 | 0.00 | - | 1 | 11 | 150.00 | 1.23 | 0.00 | - | 1 | 553 |
| 77.40 | 0.00 | - | 3 | 10 | 155.00 | 3.24 | 0.00 | - | 10 | 282 |
| 80.35 | 0.00 | - | 1 | 20 | 160.00 | 2.42 | 0.00 | - | 3 | 252 |
| 58.80 | 0.00 | - | 2 | 9 | 165.00 | 2.05 | 0.00 | - | 1 | 690 |
| 49.40 | 0.00 | - | 2 | 18 | 170.00 | 2.45 | 0.00 | - | 2 | 586 |
| 58.23 | 0.00 | - | 2 | 10 | 175.00 | 2.50 | 0.00 | - | 60 | 273 |
| 73.60 | 0.00 | - | 2 | 12 | 180.00 | 3.15 | 0.00 | - | 1 | 332 |
| 68.75 | 0.00 | - | 1 | 11 | 185.00 | 3.50 | -1.05 | -23.08% | 2 | 147 |
| 61.38 | 0.00 | - | 2 | 25 | 190.00 | 4.20 | -0.48 | -10.26% | 1 | 1,247 |
| 57.42 | 0.00 | - | 1 | 27 | 195.00 | 5.51 | 0.00 | - | 2 | 332 |
| 55.40 | 0.00 | - | 1 | 84 | 200.00 | 6.46 | 0.00 | - | 1 | 1,092 |
| 45.89 | +0.89 | +1.98% | 1 | 109 | 210.00 | 7.90 | -0.42 | -5.05% | 2 | 1,077 |
| 36.96 | 0.00 | - | 3 | 419 | 220.00 | 11.30 | 0.00 | - | 3 | 615 |
| 31.10 | -0.65 | -2.05% | 2 | 219 | 230.00 | 13.90 | -1.40 | -9.15% | 4 | 1,184 |
| 27.74 | +1.20 | +4.52% | 5 | 2,102 | 240.00 | 18.10 | -1.78 | -8.95% | 4 | 858 |
| 22.67 | +0.82 | +3.75% | 5 | 2,047 | 250.00 | 23.28 | -0.79 | -3.28% | 106 | 1,028 |
| 18.17 | +1.27 | +7.51% | 106 | 1,068 | 260.00 | 28.80 | -21.67 | -42.94% | 14 | 385 |
| 14.07 | 0.00 | - | 31 | 2,061 | 270.00 | 42.70 | 0.00 | - | 2 | 197 |
| 11.10 | +0.20 | +1.83% | 2 | 2,661 | 280.00 | 69.44 | 0.00 | - | 1 | 137 |
| 9.00 | -1.36 | -13.13% | 7 | 559 | 290.00 | 45.50 | 0.00 | - | 12 | 17 |
| 6.57 | 0.00 | - | 1 | 288 | 300.00 | 83.60 | 0.00 | - | 1 | 0 |
| 5.25 | +0.15 | +2.94% | 2 | 909 | 310.00 | 55.70 | 0.00 | - | 1 | 2 |
| 4.05 | -0.97 | -19.32% | 1 | 689 | 320.00 | 70.70 | 0.00 | - | 2 | 6 |
| 3.20 | 0.00 | - | 1 | 717 | 330.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 78 | 340.00 | 135.75 | 0.00 | - | 6 | 0 |
| 1.37 | 0.00 | - | 2 | 44 | 350.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 3 | 39 | 360.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 47 | 370.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 3 | 9 | 380.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 2 | 64 | 390.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.