Australia markets open in 35 minutes

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
229.62-7.36 (-3.11%)
At close: 04:00PM EDT
226.40 -3.22 (-1.40%)
After hours: 07:22PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK240419C001100002023-09-19 11:21AM EDT110.00103.7597.70101.300.00-110.00%
ADSK240419C001600002023-11-22 3:26PM EDT160.0050.6083.9086.900.00-54468.77%
ADSK240419C001650002023-12-08 11:04AM EDT165.0064.0067.1069.400.00-22249.37%
ADSK240419C001750002023-11-30 11:11AM EDT175.0044.6070.7073.000.00-10414.50%
ADSK240419C001800002023-11-28 2:02PM EDT180.0035.1067.5070.000.00-12414.09%
ADSK240419C001850002023-12-14 2:43PM EDT185.0060.2056.5062.100.00-117335.99%
ADSK240419C001900002024-04-09 12:01PM EDT190.0056.1035.8043.600.00-1972.66%
ADSK240419C001950002024-01-17 3:54PM EDT195.0047.4061.3069.500.00-113471.29%
ADSK240419C002000002024-04-05 10:25AM EDT200.0046.5326.0031.800.00-330113.23%
ADSK240419C002100002024-03-25 1:05PM EDT210.0052.5617.1022.300.00-19691.80%
ADSK240419C002200002024-04-15 2:49PM EDT220.0011.6110.7011.40-6.14-34.59%117349.98%
ADSK240419C002250002024-04-15 11:19AM EDT225.0011.007.207.60-2.05-15.71%1246.66%
ADSK240419C002300002024-04-15 3:55PM EDT230.004.404.304.60-3.20-42.11%335444.63%
ADSK240419C002325002024-04-15 1:35PM EDT232.504.053.103.40-5.25-56.45%34343.58%
ADSK240419C002350002024-04-15 3:37PM EDT235.002.152.252.45-2.75-56.12%3565342.91%
ADSK240419C002375002024-04-15 3:15PM EDT237.501.551.551.70-3.15-67.02%343242.26%
ADSK240419C002400002024-04-15 3:42PM EDT240.001.021.001.20-2.28-69.09%1231,75242.55%
ADSK240419C002425002024-04-15 3:45PM EDT242.500.650.650.80-1.70-72.34%15913942.33%
ADSK240419C002450002024-04-15 3:42PM EDT245.000.450.450.55-1.28-73.99%1507642.87%
ADSK240419C002475002024-04-15 9:55AM EDT247.501.250.200.350.00-58142.73%
ADSK240419C002500002024-04-15 3:59PM EDT250.000.190.100.25-0.23-54.76%2053743.85%
ADSK240419C002525002024-04-12 3:29PM EDT252.500.150.050.35-0.30-66.67%11,06151.27%
ADSK240419C002550002024-04-15 1:35PM EDT255.000.120.050.20-0.23-65.71%57249.71%
ADSK240419C002575002024-04-11 2:25PM EDT257.500.500.000.300.00-327250.88%
ADSK240419C002600002024-04-15 11:01AM EDT260.000.070.050.20-0.18-72.00%2166552.83%
ADSK240419C002625002024-04-15 9:42AM EDT262.500.200.000.80-0.05-20.00%4010268.95%
ADSK240419C002650002024-04-12 3:26PM EDT265.000.070.000.050.00-213052.34%
ADSK240419C002675002024-04-15 3:21PM EDT267.500.080.001.15+0.03+60.00%14582.32%
ADSK240419C002700002024-04-15 11:36AM EDT270.000.060.000.05+0.01+20.00%685753.91%
ADSK240419C002725002024-04-04 1:39PM EDT272.500.600.002.600.00-132108.45%
ADSK240419C002750002024-04-09 12:03PM EDT275.000.480.000.100.00-12364.06%
ADSK240419C002775002024-04-10 12:25PM EDT277.500.100.001.00-0.20-66.67%12294.68%
ADSK240419C002800002024-04-12 2:14PM EDT280.000.010.000.05-0.05-83.33%132564.06%
ADSK240419C002825002024-03-22 2:36PM EDT282.501.500.000.850.00-6698.63%
ADSK240419C002850002024-04-03 3:25PM EDT285.000.450.001.300.00-326110.55%
ADSK240419C002875002024-04-03 3:25PM EDT287.500.420.000.100.00-3477.34%
ADSK240419C002900002024-04-15 9:40AM EDT290.000.060.000.05+0.01+20.00%167474.22%
ADSK240419C002950002024-03-27 3:54PM EDT295.000.350.000.100.00-11285.16%
ADSK240419C003000002024-04-11 1:22PM EDT300.000.210.001.950.00-2120141.50%
ADSK240419C003050002024-04-05 2:24PM EDT305.000.050.002.600.00-55157.52%
ADSK240419C003100002024-04-08 9:55AM EDT310.000.050.000.050.00-54992.97%
ADSK240419C003200002024-03-12 3:32PM EDT320.000.150.000.450.00-1276131.06%
ADSK240419C003300002024-04-15 9:30AM EDT330.000.030.000.00-0.30-90.91%13450.00%
ADSK240419C003400002024-02-12 2:47PM EDT340.000.750.001.600.00-312183.69%
ADSK240419C003500002024-03-01 10:47AM EDT350.000.220.000.750.00-21172.07%
ADSK240419C003700002024-03-27 9:30AM EDT370.000.200.000.050.00-14139.84%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK240419P001000002024-03-01 2:05PM EDT100.000.170.003.900.00-17452.34%
ADSK240419P001050002023-12-14 10:59AM EDT105.000.200.004.300.00-12438.28%
ADSK240419P001100002024-03-20 2:02PM EDT110.000.040.000.050.00-1108220.31%
ADSK240419P001150002024-01-23 4:18PM EDT115.000.100.000.550.00-49272.66%
ADSK240419P001200002024-01-03 10:30AM EDT120.000.100.000.000.00-210550.00%
ADSK240419P001250002024-03-18 10:04AM EDT125.000.050.001.050.00-210267.97%
ADSK240419P001300002024-01-29 10:47AM EDT130.000.150.000.800.00-28241.80%
ADSK240419P001350002024-01-29 10:47AM EDT135.000.150.000.850.00-22229.69%
ADSK240419P001400002024-02-05 4:39PM EDT140.000.250.000.550.00-212201.56%
ADSK240419P001450002024-03-11 1:45PM EDT145.000.050.002.600.00-121249.27%
ADSK240419P001500002024-03-18 10:05AM EDT150.000.030.002.600.00-232233.79%
ADSK240419P001550002024-02-26 3:00PM EDT155.000.260.002.600.00-112218.80%
ADSK240419P001600002024-04-02 1:31PM EDT160.000.750.001.200.00-664174.41%
ADSK240419P001650002024-03-22 9:58AM EDT165.000.400.001.250.00-245162.99%
ADSK240419P001700002024-03-08 3:19PM EDT170.000.170.000.450.00-334126.17%
ADSK240419P001750002024-04-15 10:53AM EDT175.000.010.000.05-0.04-80.00%12387.50%
ADSK240419P001800002024-04-15 10:28AM EDT180.000.050.000.150.00-67989.84%
ADSK240419P001850002024-04-15 9:54AM EDT185.000.050.000.05-0.01-16.67%404971.09%
ADSK240419P001900002024-04-12 3:55PM EDT190.000.510.000.15+0.36+240.00%116971.88%
ADSK240419P001950002024-04-15 3:05PM EDT195.000.100.000.15-0.08-44.44%5417463.28%
ADSK240419P002000002024-04-15 3:36PM EDT200.000.110.050.30+0.01+10.00%222762.31%
ADSK240419P002100002024-04-15 3:17PM EDT210.000.400.250.45+0.10+33.33%5725252.83%
ADSK240419P002150002024-04-15 1:27PM EDT215.000.690.600.80+0.22+46.81%1113449.07%
ADSK240419P002200002024-04-15 3:36PM EDT220.001.401.251.45+0.60+75.00%1,58135045.78%
ADSK240419P002225002024-04-15 2:22PM EDT222.501.751.752.00+0.77+78.57%26344.85%
ADSK240419P002250002024-04-15 3:54PM EDT225.002.602.402.65+1.30+100.00%14712343.31%
ADSK240419P002275002024-04-15 3:06PM EDT227.503.503.303.60+1.80+105.88%14728742.94%
ADSK240419P002300002024-04-15 2:23PM EDT230.004.504.504.80+2.05+83.67%1,60453642.94%
ADSK240419P002325002024-04-15 3:31PM EDT232.506.085.806.10+3.08+102.67%9614541.85%
ADSK240419P002350002024-04-15 3:12PM EDT235.007.657.307.70+3.47+83.01%4621041.58%
ADSK240419P002375002024-04-15 2:05PM EDT237.509.169.109.60+4.19+84.31%2425542.48%
ADSK240419P002400002024-04-15 1:53PM EDT240.0010.3510.8011.60+3.85+59.23%7246842.82%
ADSK240419P002425002024-04-15 3:28PM EDT242.5013.4812.8013.80+4.55+50.95%827744.29%
ADSK240419P002450002024-04-12 3:54PM EDT245.0011.4215.1016.80+1.22+11.96%211157.42%
ADSK240419P002475002024-04-15 1:42PM EDT247.5016.9017.2021.00+4.85+40.25%24659.96%
ADSK240419P002500002024-04-15 2:50PM EDT250.0020.2016.7023.90+6.19+44.18%2943496.41%
ADSK240419P002525002024-04-12 2:36PM EDT252.5016.4019.7026.70-1.72-9.49%14550.34%
ADSK240419P002550002024-04-12 2:21PM EDT255.0020.2022.0028.10+0.71+3.64%12698.10%
ADSK240419P002575002024-04-12 9:31AM EDT257.5021.9124.5032.000.00-13660.06%
ADSK240419P002600002024-04-15 1:34PM EDT260.0028.4926.7034.40+4.08+16.71%121755.57%
ADSK240419P002625002024-04-11 11:42AM EDT262.5022.6029.3036.900.00-15861.62%
ADSK240419P002650002024-04-12 2:18PM EDT265.0030.3031.8039.200.00-11259.18%
ADSK240419P002675002024-04-03 12:38PM EDT267.5019.0034.3041.900.00-3068.65%
ADSK240419P002700002024-04-10 2:52PM EDT270.0029.6436.8044.000.00-29910152.34%
ADSK240419P002725002024-03-21 10:33AM EDT272.509.2039.0046.700.00--0149.93%
ADSK240419P002750002024-03-21 3:51PM EDT275.0011.4041.5049.400.00--066.80%
ADSK240419P002775002024-03-21 2:30PM EDT277.5013.2044.0052.000.00--074.80%
ADSK240419P002800002024-03-22 10:43AM EDT280.0017.2446.5053.700.00-120157.01%
ADSK240419P002900002024-03-01 10:32AM EDT290.0015.4025.9033.200.00-200.00%
ADSK240419P003000002024-02-29 1:23PM EDT300.0044.1036.1043.600.00--00.00%
ADSK240419P003600002024-03-01 12:00PM EDT360.0095.0595.30103.600.00-100.00%
ADSK240419P003700002024-03-01 11:54AM EDT370.00105.00105.30113.600.00-100.00%