Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503C00200000 | 2024-04-18 10:15AM EDT | 200.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADSK240503C00205000 | 2024-04-24 3:51PM EDT | 205.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ADSK240503C00207500 | 2024-04-18 11:35AM EDT | 207.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADSK240503C00210000 | 2024-04-29 3:09PM EDT | 210.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| ADSK240503C00212500 | 2024-04-30 3:59PM EDT | 212.50 | 3.42 | 0.00 | 0.00 | 0.00 | - | 34 | 39 | 0.00% |
| ADSK240503C00215000 | 2024-04-30 3:52PM EDT | 215.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 39 | 60 | 3.13% |
| ADSK240503C00217500 | 2024-04-30 3:31PM EDT | 217.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 113 | 125 | 6.25% |
| ADSK240503C00220000 | 2024-04-30 3:56PM EDT | 220.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 155 | 237 | 6.25% |
| ADSK240503C00222500 | 2024-04-30 1:40PM EDT | 222.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 209 | 212 | 12.50% |
| ADSK240503C00225000 | 2024-04-30 3:04PM EDT | 225.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 12.50% |
| ADSK240503C00227500 | 2024-04-30 11:02AM EDT | 227.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| ADSK240503C00230000 | 2024-04-30 10:46AM EDT | 230.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 25.00% |
| ADSK240503C00232500 | 2024-04-30 10:46AM EDT | 232.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 25.00% |
| ADSK240503C00235000 | 2024-04-26 12:46PM EDT | 235.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 609 | 605 | 25.00% |
| ADSK240503C00237500 | 2024-04-29 1:18PM EDT | 237.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 16 | 34 | 25.00% |
| ADSK240503C00240000 | 2024-04-26 12:47PM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 25.00% |
| ADSK240503C00242500 | 2024-04-24 12:15PM EDT | 242.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| ADSK240503C00245000 | 2024-04-25 9:30AM EDT | 245.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| ADSK240503C00247500 | 2024-04-18 10:59AM EDT | 247.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| ADSK240503C00250000 | 2024-04-18 10:02AM EDT | 250.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| ADSK240503C00255000 | 2024-04-18 10:02AM EDT | 255.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| ADSK240503C00257500 | 2024-04-16 11:26AM EDT | 257.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 80 | 50.00% |
| ADSK240503C00260000 | 2024-04-26 3:16PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| ADSK240503C00265000 | 2024-04-16 12:56PM EDT | 265.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ADSK240503C00270000 | 2024-04-29 9:31AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 63 | 50.00% |
| ADSK240503C00275000 | 2024-04-29 12:33PM EDT | 275.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 183 | 50.00% |
| ADSK240503C00280000 | 2024-04-29 12:33PM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 50.00% |
| ADSK240503C00285000 | 2024-04-01 3:33PM EDT | 285.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ADSK240503C00290000 | 2024-04-24 1:13PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 50.00% |
| ADSK240503C00295000 | 2024-04-08 1:21PM EDT | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503P00150000 | 2024-04-12 12:44PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADSK240503P00160000 | 2024-04-18 9:30AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| ADSK240503P00165000 | 2024-04-19 3:30PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 43 | 50.00% |
| ADSK240503P00175000 | 2024-04-22 12:16PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| ADSK240503P00180000 | 2024-04-17 10:41AM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| ADSK240503P00185000 | 2024-04-29 10:50AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| ADSK240503P00190000 | 2024-04-23 9:46AM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| ADSK240503P00192500 | 2024-04-29 9:31AM EDT | 192.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| ADSK240503P00195000 | 2024-04-30 2:49PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 25.00% |
| ADSK240503P00200000 | 2024-04-30 11:33AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 12.50% |
| ADSK240503P00202500 | 2024-04-29 2:32PM EDT | 202.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 12.50% |
| ADSK240503P00205000 | 2024-04-30 3:59PM EDT | 205.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 12.50% |
| ADSK240503P00207500 | 2024-04-30 3:56PM EDT | 207.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 14 | 40 | 6.25% |
| ADSK240503P00210000 | 2024-04-30 3:36PM EDT | 210.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 69 | 196 | 3.13% |
| ADSK240503P00212500 | 2024-04-30 3:59PM EDT | 212.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 28 | 42 | 0.78% |
| ADSK240503P00215000 | 2024-04-30 3:53PM EDT | 215.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 63 | 70 | 0.00% |
| ADSK240503P00217500 | 2024-04-30 9:55AM EDT | 217.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 43 | 0.00% |
| ADSK240503P00220000 | 2024-04-30 3:53PM EDT | 220.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| ADSK240503P00222500 | 2024-04-19 3:14PM EDT | 222.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK240503P00225000 | 2024-04-29 10:38AM EDT | 225.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| ADSK240503P00227500 | 2024-04-29 3:55PM EDT | 227.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ADSK240503P00230000 | 2024-04-23 12:16PM EDT | 230.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ADSK240503P00235000 | 2024-04-23 12:16PM EDT | 235.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK240503P00237500 | 2024-04-24 3:58PM EDT | 237.50 | 22.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADSK240503P00240000 | 2024-04-29 9:42AM EDT | 240.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ADSK240503P00245000 | 2024-04-18 9:40AM EDT | 245.00 | 35.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADSK240503P00250000 | 2024-04-17 1:59PM EDT | 250.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| ADSK240503P00255000 | 2024-04-17 1:59PM EDT | 255.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ADSK240503P00260000 | 2024-04-04 9:34AM EDT | 260.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240503P00265000 | 2024-04-17 3:56PM EDT | 265.00 | 49.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240503P00270000 | 2024-04-17 3:56PM EDT | 270.00 | 54.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.