Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | - | 1 | 1 | 100.00 | 0.08 | 0.00 | - | 3 | 150 |
| - | - | - | - | - | 105.00 | 0.05 | 0.00 | - | 20 | 35 |
| - | - | - | - | - | 110.00 | 0.05 | 0.00 | - | 1 | 113 |
| 96.00 | 0.00 | - | - | 2 | 115.00 | 0.05 | 0.00 | - | 7 | 861 |
| - | - | - | - | - | 120.00 | 0.05 | 0.00 | - | 40 | 156 |
| 82.00 | 0.00 | - | - | 5 | 125.00 | 0.06 | 0.00 | - | 20 | 46 |
| 76.70 | 0.00 | - | - | 5 | 130.00 | 0.36 | 0.00 | - | 9 | 24 |
| - | - | - | - | - | 135.00 | 0.05 | 0.00 | - | 5 | 11 |
| 72.70 | 0.00 | - | 1 | 8 | 140.00 | 0.10 | 0.00 | - | 10 | 91 |
| 76.40 | 0.00 | - | 1 | 12 | 145.00 | 0.05 | 0.00 | - | 66 | 277 |
| 57.40 | 0.00 | - | 1 | 1 | 150.00 | 0.04 | 0.00 | - | 17 | 208 |
| 68.20 | 0.00 | - | 3 | 12 | 155.00 | 0.06 | 0.00 | - | 6 | 35 |
| 49.50 | 0.00 | - | 1 | 2 | 160.00 | 0.05 | 0.00 | - | 12 | 52 |
| 93.08 | 0.00 | - | 1 | 1 | 165.00 | 0.17 | 0.00 | - | 1 | 514 |
| 42.60 | 0.00 | - | 5 | 5 | 170.00 | 0.05 | 0.00 | - | 3 | 168 |
| 67.55 | 0.00 | - | 3 | 4 | 175.00 | 0.05 | 0.00 | - | 122 | 645 |
| 46.90 | 0.00 | - | 24 | 30 | 180.00 | 0.05 | 0.00 | - | 2 | 2,661 |
| 38.03 | 0.00 | - | 1 | 21 | 185.00 | 0.05 | 0.00 | - | 356 | 1,196 |
| 36.54 | 0.00 | - | 1 | 6 | 190.00 | 0.05 | 0.00 | - | 4 | 312 |
| - | - | - | - | - | 192.50 | 0.23 | 0.00 | - | 281 | 281 |
| 23.75 | 0.00 | - | 1 | 55 | 195.00 | 0.03 | 0.00 | - | 1 | 749 |
| 20.50 | 0.00 | - | 1 | 20 | 197.50 | 0.03 | 0.00 | - | 4 | 83 |
| 39.70 | -5.30 | -11.78% | 4 | 128 | 200.00 | 0.05 | 0.00 | - | 3 | 1,229 |
| 40.19 | 0.00 | - | 3 | 45 | 202.50 | 0.07 | 0.00 | - | 35 | 64 |
| 37.85 | 0.00 | - | 7 | 57 | 205.00 | 0.05 | 0.00 | - | 7 | 241 |
| 33.01 | 0.00 | - | 3 | 36 | 207.50 | 0.05 | 0.00 | - | 1 | 57 |
| 29.73 | -4.07 | -12.04% | 4 | 424 | 210.00 | 0.03 | -0.03 | -50.00% | 2 | 1,025 |
| 28.28 | +5.51 | +24.20% | 5 | 90 | 212.50 | 0.03 | -0.02 | -40.00% | 2 | 347 |
| 24.77 | -4.43 | -15.17% | 4 | 110 | 215.00 | 0.03 | -0.02 | -40.00% | 1 | 265 |
| 24.24 | 0.00 | - | 4 | 90 | 217.50 | 0.03 | -0.02 | -40.00% | 6 | 200 |
| 20.50 | -3.45 | -14.41% | 23 | 932 | 220.00 | 0.01 | -0.04 | -80.00% | 22 | 1,006 |
| 16.30 | -3.70 | -18.50% | 205 | 295 | 222.50 | 0.03 | -0.02 | -40.00% | 32 | 279 |
| 14.52 | -1.33 | -8.39% | 12 | 398 | 225.00 | 0.20 | +0.10 | +333.33% | 71 | 151 |
| 14.27 | -1.83 | -11.37% | 3 | 403 | 227.50 | 0.03 | -0.06 | -54.55% | 426 | 519 |
| 11.70 | -0.42 | -3.47% | 923 | 2,014 | 230.00 | 0.07 | 0.00 | - | 130 | 360 |
| 8.75 | -1.75 | -16.67% | 8 | 127 | 232.50 | 0.08 | +0.03 | +60.00% | 4 | 52 |
| 6.53 | -0.67 | -9.31% | 36 | 227 | 235.00 | 0.05 | -0.35 | -87.50% | 71 | 445 |
| 1.67 | -4.56 | -73.19% | 21 | 99 | 237.50 | 0.03 | -0.16 | -84.21% | 57 | 372 |
| 2.05 | -1.75 | -50.00% | 428 | 1,167 | 240.00 | 0.15 | -0.20 | -57.14% | 386 | 313 |
| 0.05 | -2.38 | -97.94% | 40 | 272 | 242.50 | 0.66 | -0.29 | -30.53% | 114 | 210 |
| 0.05 | -1.05 | -95.45% | 53 | 330 | 245.00 | 3.01 | +0.76 | +27.84% | 29 | 50 |
| 0.05 | -0.09 | -64.29% | 24 | 820 | 250.00 | 8.40 | 0.00 | - | 16 | 90 |
| 0.07 | +0.02 | +40.00% | 1 | 183 | 255.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 788 | 260.00 | 17.30 | 0.00 | - | 5 | 16 |
| 0.03 | 0.00 | - | 13 | 568 | 270.00 | 56.90 | 0.00 | - | 8 | 0 |
| 0.05 | 0.00 | - | 12 | 130 | 275.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 377 | 280.00 | 59.70 | 0.00 | - | 130 | 0 |
| 0.05 | 0.00 | - | - | 20 | 285.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 733 | 290.00 | 32.60 | 0.00 | - | 10 | 6 |
| 0.05 | 0.00 | - | - | 1 | 295.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 1,351 | 300.00 | 60.50 | 0.00 | - | 4 | 1 |
| 0.05 | 0.00 | - | - | 22 | 305.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 70 | 310.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 7 | 483 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 41 | 100 | 330.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 17 | 340.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 79 | 350.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 6 | 2 | 360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 20 | 370.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 2 | 380.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 390.00 | 150.55 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 1 | 400.00 | 160.50 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.