Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00100000 | 2023-10-17 9:55AM EDT | 100.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240621C00115000 | 2023-03-13 12:00PM EDT | 115.00 | 96.00 | 93.30 | 94.80 | 0.00 | - | - | 2 | 0.00% |
| ADSK240621C00125000 | 2023-05-30 10:39AM EDT | 125.00 | 82.00 | 89.70 | 91.40 | 0.00 | - | - | 5 | 0.00% |
| ADSK240621C00130000 | 2023-05-30 2:16PM EDT | 130.00 | 76.70 | 85.50 | 87.90 | 0.00 | - | - | 5 | 0.00% |
| ADSK240621C00140000 | 2023-11-28 2:02PM EDT | 140.00 | 72.70 | 107.30 | 109.90 | 0.00 | - | 1 | 8 | 619.14% |
| ADSK240621C00145000 | 2023-06-05 12:21PM EDT | 145.00 | 76.40 | 70.60 | 72.50 | 0.00 | - | 1 | 12 | 0.00% |
| ADSK240621C00150000 | 2023-11-01 10:05AM EDT | 150.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240621C00155000 | 2023-06-05 3:12PM EDT | 155.00 | 68.20 | 63.30 | 64.60 | 0.00 | - | 3 | 12 | 0.00% |
| ADSK240621C00160000 | 2023-10-27 11:01AM EDT | 160.00 | 49.50 | 51.50 | 54.10 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK240621C00165000 | 2024-01-29 10:58AM EDT | 165.00 | 93.08 | 89.00 | 97.80 | 0.00 | - | 1 | 1 | 598.85% |
| ADSK240621C00170000 | 2023-11-01 2:38PM EDT | 170.00 | 42.60 | 62.10 | 64.30 | 0.00 | - | 5 | 5 | 263.43% |
| ADSK240621C00175000 | 2024-05-16 10:12AM EDT | 175.00 | 46.48 | 46.90 | 55.20 | 0.00 | - | 1 | 6 | 96.88% |
| ADSK240621C00180000 | 2024-06-14 2:32PM EDT | 180.00 | 46.90 | 41.90 | 50.20 | +9.90 | +26.76% | 24 | 32 | 87.50% |
| ADSK240621C00185000 | 2024-06-12 12:12PM EDT | 185.00 | 38.03 | 37.00 | 45.20 | 0.00 | - | 1 | 21 | 81.45% |
| ADSK240621C00190000 | 2024-06-14 12:02PM EDT | 190.00 | 36.54 | 31.90 | 40.20 | +14.76 | +67.77% | 1 | 7 | 69.34% |
| ADSK240621C00195000 | 2024-06-10 3:00PM EDT | 195.00 | 23.75 | 27.00 | 35.30 | 0.00 | - | 1 | 55 | 65.23% |
| ADSK240621C00197500 | 2024-06-12 9:35AM EDT | 197.50 | 20.50 | 24.50 | 32.80 | 0.00 | - | 1 | 20 | 60.55% |
| ADSK240621C00200000 | 2024-06-12 3:35PM EDT | 200.00 | 21.80 | 22.00 | 30.30 | 0.00 | - | 2 | 129 | 55.86% |
| ADSK240621C00202500 | 2024-06-12 11:09AM EDT | 202.50 | 19.90 | 19.50 | 27.80 | 0.00 | - | 1 | 46 | 51.17% |
| ADSK240621C00205000 | 2024-06-14 12:08PM EDT | 205.00 | 21.81 | 17.10 | 25.30 | +7.01 | +47.36% | 6 | 61 | 110.08% |
| ADSK240621C00207500 | 2024-06-14 12:08PM EDT | 207.50 | 18.50 | 15.00 | 22.50 | +5.95 | +47.41% | 1 | 37 | 98.93% |
| ADSK240621C00210000 | 2024-06-14 3:48PM EDT | 210.00 | 15.88 | 12.30 | 19.80 | +3.18 | +25.04% | 4 | 427 | 88.96% |
| ADSK240621C00212500 | 2024-06-14 12:11PM EDT | 212.50 | 14.35 | 12.60 | 15.50 | +3.15 | +28.13% | 3 | 92 | 60.99% |
| ADSK240621C00215000 | 2024-06-14 12:45PM EDT | 215.00 | 11.69 | 10.90 | 12.50 | +2.19 | +23.05% | 9 | 115 | 48.05% |
| ADSK240621C00217500 | 2024-06-14 2:31PM EDT | 217.50 | 10.01 | 7.60 | 9.40 | +3.31 | +49.40% | 25 | 102 | 33.99% |
| ADSK240621C00220000 | 2024-06-14 3:27PM EDT | 220.00 | 7.40 | 6.50 | 7.80 | +2.45 | +49.49% | 21 | 973 | 37.13% |
| ADSK240621C00222500 | 2024-06-14 12:24PM EDT | 222.50 | 5.22 | 4.70 | 5.20 | +1.52 | +41.08% | 32 | 308 | 28.25% |
| ADSK240621C00225000 | 2024-06-14 3:57PM EDT | 225.00 | 3.50 | 3.20 | 3.50 | +1.07 | +44.03% | 65 | 421 | 26.42% |
| ADSK240621C00227500 | 2024-06-14 3:49PM EDT | 227.50 | 2.20 | 2.05 | 2.30 | +0.60 | +37.50% | 125 | 371 | 26.27% |
| ADSK240621C00230000 | 2024-06-14 3:56PM EDT | 230.00 | 1.26 | 1.25 | 1.40 | +0.36 | +40.00% | 256 | 2,164 | 25.98% |
| ADSK240621C00232500 | 2024-06-14 3:22PM EDT | 232.50 | 0.90 | 0.70 | 0.85 | +0.50 | +125.00% | 10 | 126 | 26.44% |
| ADSK240621C00235000 | 2024-06-14 3:13PM EDT | 235.00 | 0.55 | 0.40 | 0.50 | +0.30 | +120.00% | 15 | 269 | 27.00% |
| ADSK240621C00237500 | 2024-06-14 2:18PM EDT | 237.50 | 0.35 | 0.25 | 0.35 | +0.15 | +75.00% | 9 | 37 | 28.96% |
| ADSK240621C00240000 | 2024-06-14 3:39PM EDT | 240.00 | 0.23 | 0.15 | 0.25 | -0.02 | -8.00% | 43 | 1,187 | 30.86% |
| ADSK240621C00242500 | 2024-06-12 2:00PM EDT | 242.50 | 0.22 | 0.10 | 0.70 | 0.00 | - | 1 | 12 | 44.82% |
| ADSK240621C00245000 | 2024-06-14 3:17PM EDT | 245.00 | 0.12 | 0.05 | 0.15 | -0.01 | -7.69% | 4 | 209 | 35.16% |
| ADSK240621C00250000 | 2024-06-14 3:26PM EDT | 250.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 920 | 46.24% |
| ADSK240621C00255000 | 2024-06-12 10:31AM EDT | 255.00 | 0.34 | 0.05 | 2.60 | 0.00 | - | 1 | 25 | 78.27% |
| ADSK240621C00260000 | 2024-06-14 12:14PM EDT | 260.00 | 0.08 | 0.00 | 0.90 | +0.01 | +14.29% | 18 | 478 | 67.29% |
| ADSK240621C00270000 | 2024-06-14 1:36PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 536 | 58.01% |
| ADSK240621C00275000 | 2024-06-11 3:59PM EDT | 275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 129 | 63.28% |
| ADSK240621C00280000 | 2024-06-11 11:32AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 118 | 398 | 63.28% |
| ADSK240621C00285000 | 2024-06-11 10:09AM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 67.97% |
| ADSK240621C00290000 | 2024-06-12 12:55PM EDT | 290.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 733 | 89.26% |
| ADSK240621C00295000 | 2024-06-10 11:34AM EDT | 295.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | - | 1 | 137.21% |
| ADSK240621C00300000 | 2024-06-11 10:03AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 44 | 1,352 | 86.72% |
| ADSK240621C00305000 | 2024-06-10 11:12AM EDT | 305.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 22 | 95.70% |
| ADSK240621C00310000 | 2024-06-12 12:57PM EDT | 310.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 11 | 70 | 155.96% |
| ADSK240621C00320000 | 2024-06-10 11:16AM EDT | 320.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 483 | 96.88% |
| ADSK240621C00330000 | 2024-06-03 9:41AM EDT | 330.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 40 | 100 | 136.04% |
| ADSK240621C00340000 | 2024-06-03 9:41AM EDT | 340.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 10 | 17 | 189.50% |
| ADSK240621C00350000 | 2024-06-03 9:49AM EDT | 350.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 79 | 153.52% |
| ADSK240621C00360000 | 2024-01-09 10:41AM EDT | 360.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 50.00% |
| ADSK240621C00370000 | 2024-05-21 2:44PM EDT | 370.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 20 | 169.53% |
| ADSK240621C00380000 | 2024-05-21 2:43PM EDT | 380.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 2 | 247.51% |
| ADSK240621C00390000 | 2024-04-17 10:25AM EDT | 390.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 186.91% |
| ADSK240621C00400000 | 2024-04-05 3:31PM EDT | 400.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 1 | 246.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00100000 | 2024-05-17 3:58PM EDT | 100.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 150 | 236.72% |
| ADSK240621P00105000 | 2024-05-07 2:44PM EDT | 105.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 35 | 262.31% |
| ADSK240621P00110000 | 2024-05-24 9:44AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 196.88% |
| ADSK240621P00115000 | 2024-06-07 11:46AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 861 | 185.16% |
| ADSK240621P00120000 | 2024-05-20 10:41AM EDT | 120.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 40 | 156 | 326.90% |
| ADSK240621P00125000 | 2024-05-30 11:46AM EDT | 125.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 46 | 175.78% |
| ADSK240621P00130000 | 2024-05-29 10:29AM EDT | 130.00 | 0.36 | 0.00 | 3.90 | 0.00 | - | 9 | 24 | 291.60% |
| ADSK240621P00135000 | 2024-06-03 9:44AM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 11 | 166.80% |
| ADSK240621P00140000 | 2024-06-04 10:21AM EDT | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 91 | 156.25% |
| ADSK240621P00145000 | 2024-06-11 12:42PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 66 | 277 | 134.38% |
| ADSK240621P00150000 | 2024-06-12 2:15PM EDT | 150.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 208 | 116.41% |
| ADSK240621P00155000 | 2024-06-11 2:35PM EDT | 155.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 6 | 35 | 132.81% |
| ADSK240621P00160000 | 2024-06-12 3:54PM EDT | 160.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 52 | 119.73% |
| ADSK240621P00165000 | 2024-06-13 10:42AM EDT | 165.00 | 0.17 | 0.00 | 0.40 | +0.12 | +240.00% | 1 | 515 | 117.77% |
| ADSK240621P00170000 | 2024-06-13 12:58PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 169 | 89.84% |
| ADSK240621P00175000 | 2024-06-13 12:59PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 122 | 645 | 75.78% |
| ADSK240621P00180000 | 2024-06-14 1:48PM EDT | 180.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1,102 | 1,768 | 73.44% |
| ADSK240621P00185000 | 2024-06-14 12:12PM EDT | 185.00 | 0.15 | 0.05 | 0.50 | -0.63 | -80.77% | 3 | 1,138 | 84.08% |
| ADSK240621P00190000 | 2024-06-14 12:42PM EDT | 190.00 | 0.12 | 0.05 | 0.50 | -0.03 | -20.00% | 2 | 285 | 74.51% |
| ADSK240621P00192500 | 2024-06-14 9:30AM EDT | 192.50 | 1.31 | 0.00 | 0.50 | +1.01 | +336.67% | 1 | 4 | 68.56% |
| ADSK240621P00195000 | 2024-06-14 3:56PM EDT | 195.00 | 0.10 | 0.00 | 0.20 | -0.04 | -28.57% | 5 | 750 | 55.08% |
| ADSK240621P00197500 | 2024-06-14 9:30AM EDT | 197.50 | 1.36 | 0.05 | 0.20 | +1.19 | +700.00% | 1 | 86 | 52.64% |
| ADSK240621P00200000 | 2024-06-13 12:29PM EDT | 200.00 | 0.19 | 0.05 | 0.65 | 0.00 | - | 22 | 1,233 | 58.45% |
| ADSK240621P00202500 | 2024-06-14 11:43AM EDT | 202.50 | 0.10 | 0.05 | 0.70 | -0.10 | -50.00% | 2 | 56 | 54.39% |
| ADSK240621P00205000 | 2024-06-13 9:39AM EDT | 205.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 199 | 41.31% |
| ADSK240621P00207500 | 2024-06-14 2:56PM EDT | 207.50 | 0.10 | 0.05 | 2.65 | -0.13 | -56.52% | 38 | 48 | 63.43% |
| ADSK240621P00210000 | 2024-06-14 3:48PM EDT | 210.00 | 0.15 | 0.10 | 1.00 | -0.15 | -50.00% | 72 | 1,048 | 51.83% |
| ADSK240621P00212500 | 2024-06-14 2:11PM EDT | 212.50 | 0.20 | 0.10 | 0.25 | -0.35 | -63.64% | 11 | 342 | 31.45% |
| ADSK240621P00215000 | 2024-06-14 3:46PM EDT | 215.00 | 0.28 | 0.20 | 0.30 | -0.47 | -62.67% | 33 | 193 | 27.83% |
| ADSK240621P00217500 | 2024-06-14 3:18PM EDT | 217.50 | 0.40 | 0.40 | 0.50 | -0.68 | -62.96% | 36 | 206 | 26.42% |
| ADSK240621P00220000 | 2024-06-14 3:49PM EDT | 220.00 | 0.80 | 0.70 | 0.90 | -0.95 | -54.29% | 203 | 1,081 | 25.88% |
| ADSK240621P00222500 | 2024-06-14 2:53PM EDT | 222.50 | 1.35 | 1.30 | 1.50 | -1.25 | -48.08% | 166 | 229 | 25.09% |
| ADSK240621P00225000 | 2024-06-14 3:57PM EDT | 225.00 | 2.30 | 2.20 | 2.40 | -1.63 | -41.48% | 228 | 61 | 24.40% |
| ADSK240621P00227500 | 2024-06-14 3:57PM EDT | 227.50 | 3.55 | 3.50 | 3.70 | -2.95 | -45.38% | 901 | 5 | 24.24% |
| ADSK240621P00230000 | 2024-06-14 1:39PM EDT | 230.00 | 5.20 | 5.10 | 5.50 | -2.88 | -35.64% | 27 | 195 | 25.67% |
| ADSK240621P00232500 | 2024-06-14 1:08PM EDT | 232.50 | 6.83 | 6.90 | 10.70 | -19.00 | -73.56% | 2 | 0 | 58.74% |
| ADSK240621P00235000 | 2024-05-28 10:07AM EDT | 235.00 | 25.50 | 9.10 | 9.80 | 0.00 | - | 4 | 4 | 29.61% |
| ADSK240621P00237500 | 2024-05-29 9:30AM EDT | 237.50 | 30.70 | 11.30 | 15.00 | 0.00 | - | 1 | 2 | 66.31% |
| ADSK240621P00240000 | 2024-06-13 1:47PM EDT | 240.00 | 14.22 | 12.50 | 18.10 | -3.95 | -21.74% | 3 | 62 | 78.89% |
| ADSK240621P00242500 | 2024-05-28 11:02AM EDT | 242.50 | 32.50 | 12.50 | 20.80 | 0.00 | - | 1 | 1 | 87.30% |
| ADSK240621P00245000 | 2024-05-29 9:30AM EDT | 245.00 | 37.75 | 15.00 | 23.00 | 0.00 | - | - | 2 | 90.27% |
| ADSK240621P00250000 | 2024-06-14 1:33PM EDT | 250.00 | 23.59 | 20.10 | 28.00 | -4.93 | -17.29% | 1 | 83 | 101.78% |
| ADSK240621P00260000 | 2024-06-13 2:35PM EDT | 260.00 | 41.20 | 30.10 | 38.30 | 0.00 | - | 38 | 14 | 126.39% |
| ADSK240621P00270000 | 2024-05-08 3:23PM EDT | 270.00 | 56.90 | 49.80 | 58.20 | 0.00 | - | 8 | 0 | 208.08% |
| ADSK240621P00280000 | 2024-04-17 2:15PM EDT | 280.00 | 59.70 | 55.50 | 63.00 | 0.00 | - | 130 | 0 | 175.56% |
| ADSK240621P00290000 | 2024-03-04 10:35AM EDT | 290.00 | 32.60 | 40.60 | 45.50 | 0.00 | - | 10 | 6 | 0.00% |
| ADSK240621P00300000 | 2024-02-05 12:04PM EDT | 300.00 | 49.20 | 49.10 | 52.30 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240621P00390000 | 2024-04-10 3:46PM EDT | 390.00 | 150.55 | 168.00 | 176.30 | 0.00 | - | - | 0 | 362.84% |
| ADSK240621P00400000 | 2024-04-10 3:46PM EDT | 400.00 | 160.50 | 178.00 | 186.30 | 0.00 | - | - | 0 | 373.39% |
© 2024 Yahoo. All rights reserved.