Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250620C00150000 | 2024-04-19 10:52AM EDT | 150.00 | 81.60 | 80.00 | 90.00 | 0.00 | - | 1 | 1 | 79.65% |
| ADSK250620C00180000 | 2024-05-30 10:37AM EDT | 180.00 | 45.50 | 44.40 | 47.80 | 0.00 | - | 1 | 4 | 46.49% |
| ADSK250620C00190000 | 2024-05-10 10:52AM EDT | 190.00 | 54.80 | 38.40 | 43.20 | 0.00 | - | 1 | 3 | 46.71% |
| ADSK250620C00200000 | 2024-05-24 11:48AM EDT | 200.00 | 44.80 | 33.00 | 37.20 | 0.00 | - | 2 | 5 | 44.61% |
| ADSK250620C00210000 | 2024-05-28 11:47AM EDT | 210.00 | 36.60 | 25.80 | 31.80 | 0.00 | - | 1 | 6 | 42.85% |
| ADSK250620C00220000 | 2024-05-30 12:25PM EDT | 220.00 | 26.28 | 24.30 | 25.90 | 0.00 | - | 2 | 33 | 40.03% |
| ADSK250620C00230000 | 2024-05-31 11:48AM EDT | 230.00 | 18.95 | 17.50 | 22.30 | -7.85 | -29.29% | 46 | 14 | 39.52% |
| ADSK250620C00240000 | 2024-05-30 3:57PM EDT | 240.00 | 18.00 | 17.10 | 18.90 | 0.00 | - | 3 | 79 | 38.79% |
| ADSK250620C00250000 | 2024-05-24 12:39PM EDT | 250.00 | 21.20 | 14.20 | 18.20 | 0.00 | - | 100 | 145 | 41.03% |
| ADSK250620C00260000 | 2024-05-30 3:02PM EDT | 260.00 | 12.50 | 11.70 | 13.10 | 0.00 | - | 2 | 13 | 37.19% |
| ADSK250620C00270000 | 2024-05-31 10:45AM EDT | 270.00 | 9.30 | 9.40 | 11.80 | -4.07 | -30.44% | 9 | 31 | 37.93% |
| ADSK250620C00280000 | 2024-05-31 12:10PM EDT | 280.00 | 7.70 | 7.80 | 9.40 | -3.61 | -31.92% | 10 | 27 | 36.74% |
| ADSK250620C00290000 | 2024-05-24 3:56PM EDT | 290.00 | 11.12 | 6.30 | 9.70 | 0.00 | - | 4 | 10 | 39.35% |
| ADSK250620C00300000 | 2024-05-24 3:56PM EDT | 300.00 | 9.52 | 4.80 | 7.50 | 0.00 | - | 4 | 166 | 37.78% |
| ADSK250620C00310000 | 2024-05-24 3:56PM EDT | 310.00 | 8.02 | 4.00 | 8.80 | 0.00 | - | 4 | 14 | 41.84% |
| ADSK250620C00320000 | 2024-04-17 11:59AM EDT | 320.00 | 8.21 | 6.20 | 9.70 | 0.00 | - | 4 | 45 | 45.12% |
| ADSK250620C00330000 | 2024-02-29 4:50PM EDT | 330.00 | 21.00 | 18.40 | 20.30 | 0.00 | - | 4 | 15 | 61.03% |
| ADSK250620C00340000 | 2024-05-15 1:59PM EDT | 340.00 | 6.13 | 1.75 | 4.30 | 0.00 | - | 8 | 55 | 38.18% |
| ADSK250620C00350000 | 2024-05-15 1:57PM EDT | 350.00 | 5.05 | 1.50 | 3.40 | 0.00 | - | 9 | 26 | 37.37% |
| ADSK250620C00360000 | 2024-05-15 11:56AM EDT | 360.00 | 3.27 | 1.10 | 4.90 | 0.00 | - | 17 | 17 | 42.37% |
| ADSK250620C00370000 | 2024-04-18 12:25PM EDT | 370.00 | 3.10 | 2.40 | 4.30 | 0.00 | - | 1 | 134 | 42.29% |
| ADSK250620C00380000 | 2024-04-03 11:05AM EDT | 380.00 | 7.50 | 2.20 | 2.85 | 0.00 | - | 5 | 122 | 39.62% |
| ADSK250620C00390000 | 2024-04-24 9:59AM EDT | 390.00 | 2.40 | 1.60 | 2.75 | 0.00 | - | 10 | 21 | 40.48% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250620P00110000 | 2024-05-15 11:19AM EDT | 110.00 | 1.70 | 0.10 | 8.40 | 0.00 | - | 2 | 4 | 62.04% |
| ADSK250620P00120000 | 2024-04-17 10:06AM EDT | 120.00 | 3.50 | 0.00 | 8.70 | 0.00 | - | 1 | 26 | 55.94% |
| ADSK250620P00125000 | 2024-05-06 12:56PM EDT | 125.00 | 3.20 | 2.30 | 5.80 | 0.00 | - | - | 2 | 45.47% |
| ADSK250620P00130000 | 2024-05-28 1:01PM EDT | 130.00 | 3.80 | 2.80 | 6.90 | 0.00 | - | 10 | 10 | 45.38% |
| ADSK250620P00135000 | 2024-05-29 12:41PM EDT | 135.00 | 4.10 | 4.10 | 8.90 | 0.00 | - | 4 | 6 | 46.99% |
| ADSK250620P00140000 | 2024-05-15 1:40PM EDT | 140.00 | 4.50 | 3.20 | 8.20 | 0.00 | - | 1 | 2 | 42.59% |
| ADSK250620P00145000 | 2024-05-01 1:17PM EDT | 145.00 | 6.00 | 4.90 | 7.90 | 0.00 | - | 4 | 57 | 39.19% |
| ADSK250620P00150000 | 2024-05-22 10:18AM EDT | 150.00 | 5.40 | 6.40 | 10.00 | 0.00 | - | 1 | 5 | 40.47% |
| ADSK250620P00155000 | 2024-04-29 10:15AM EDT | 155.00 | 6.90 | 7.20 | 7.70 | 0.00 | - | - | 1 | 33.47% |
| ADSK250620P00160000 | 2024-05-24 1:07PM EDT | 160.00 | 7.50 | 7.00 | 13.80 | 0.00 | - | 1 | 5 | 41.19% |
| ADSK250620P00170000 | 2024-05-24 3:56PM EDT | 170.00 | 10.00 | 10.00 | 15.10 | 0.00 | - | 4 | 23 | 37.27% |
| ADSK250620P00175000 | 2024-05-24 3:56PM EDT | 175.00 | 10.22 | 9.90 | 16.20 | 0.00 | - | 4 | 111 | 35.89% |
| ADSK250620P00180000 | 2024-05-24 3:56PM EDT | 180.00 | 14.12 | 14.60 | 16.90 | 0.00 | - | 4 | 48 | 33.86% |
| ADSK250620P00185000 | 2024-05-16 2:48PM EDT | 185.00 | 12.45 | 16.20 | 18.60 | 0.00 | - | 2 | 68 | 33.10% |
| ADSK250620P00190000 | 2024-05-20 1:43PM EDT | 190.00 | 14.30 | 18.00 | 20.70 | 0.00 | - | 13 | 88 | 32.70% |
| ADSK250620P00195000 | 2024-05-31 10:43AM EDT | 195.00 | 22.90 | 20.10 | 22.80 | +4.80 | +26.52% | 10 | 167 | 32.12% |
| ADSK250620P00200000 | 2024-05-30 3:07PM EDT | 200.00 | 23.81 | 20.60 | 24.40 | 0.00 | - | 30 | 78 | 30.76% |
| ADSK250620P00210000 | 2024-05-20 2:02PM EDT | 210.00 | 21.30 | 24.60 | 31.00 | 0.00 | - | 2 | 474 | 31.69% |
| ADSK250620P00220000 | 2024-05-29 11:58AM EDT | 220.00 | 29.30 | 30.00 | 35.90 | 0.00 | - | 1 | 35 | 29.86% |
| ADSK250620P00230000 | 2024-05-20 2:39PM EDT | 230.00 | 30.60 | 36.10 | 42.00 | 0.00 | - | 2 | 112 | 28.79% |
| ADSK250620P00240000 | 2024-05-20 1:45PM EDT | 240.00 | 36.30 | 43.50 | 49.00 | 0.00 | - | 2 | 7 | 28.16% |
| ADSK250620P00250000 | 2024-04-30 10:35AM EDT | 250.00 | 45.11 | 52.30 | 55.90 | 0.00 | - | 1 | 48 | 26.64% |
| ADSK250620P00260000 | 2024-04-26 12:49PM EDT | 260.00 | 50.85 | 51.30 | 54.40 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK250620P00270000 | 2024-03-15 10:37AM EDT | 270.00 | 38.00 | 46.50 | 48.80 | 0.00 | - | 2 | 16 | 0.00% |
| ADSK250620P00280000 | 2024-04-18 10:45AM EDT | 280.00 | 75.82 | 61.70 | 65.80 | 0.00 | - | 1 | 4 | 0.00% |
| ADSK250620P00290000 | 2024-03-15 11:48AM EDT | 290.00 | 50.60 | 56.40 | 62.60 | 0.00 | - | 6 | 2 | 0.00% |
| ADSK250620P00360000 | 2024-02-02 1:22PM EDT | 360.00 | 102.10 | 95.20 | 97.90 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK250620P00370000 | 2024-02-01 4:42PM EDT | 370.00 | 114.57 | 102.10 | 110.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.