Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00195000 | 2024-04-26 1:09PM EDT | 195.00 | 23.90 | 16.30 | 24.50 | 0.00 | - | 7 | 4 | 112.16% |
| ADSK240510C00200000 | 2024-04-03 10:47AM EDT | 200.00 | 51.41 | 14.80 | 16.50 | 0.00 | - | 1 | 1 | 57.79% |
| ADSK240510C00205000 | 2024-05-01 2:36PM EDT | 205.00 | 8.40 | 10.60 | 12.00 | 0.00 | - | 3 | 4 | 50.81% |
| ADSK240510C00210000 | 2024-05-02 3:53PM EDT | 210.00 | 3.70 | 6.60 | 7.20 | 0.00 | - | 3 | 99 | 37.63% |
| ADSK240510C00212500 | 2024-05-02 3:55PM EDT | 212.50 | 2.75 | 4.90 | 5.30 | 0.00 | - | 13 | 30 | 34.79% |
| ADSK240510C00215000 | 2024-05-03 3:58PM EDT | 215.00 | 3.60 | 3.50 | 3.90 | +1.70 | +89.47% | 17 | 24 | 34.57% |
| ADSK240510C00217500 | 2024-05-03 3:56PM EDT | 217.50 | 2.35 | 2.35 | 2.65 | +0.93 | +65.49% | 34 | 27 | 33.35% |
| ADSK240510C00220000 | 2024-05-03 3:57PM EDT | 220.00 | 1.70 | 1.55 | 1.80 | +0.77 | +82.80% | 335 | 44 | 33.44% |
| ADSK240510C00222500 | 2024-05-03 3:31PM EDT | 222.50 | 0.95 | 0.95 | 1.20 | +0.35 | +58.33% | 42 | 22 | 33.81% |
| ADSK240510C00225000 | 2024-05-03 1:57PM EDT | 225.00 | 0.70 | 0.55 | 0.75 | +0.25 | +55.56% | 10 | 26 | 33.77% |
| ADSK240510C00227500 | 2024-05-03 10:34AM EDT | 227.50 | 0.49 | 0.30 | 0.45 | -0.30 | -37.97% | 4 | 5 | 33.77% |
| ADSK240510C00230000 | 2024-05-03 3:59PM EDT | 230.00 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 272 | 9 | 31.93% |
| ADSK240510C00232500 | 2024-05-03 11:40AM EDT | 232.50 | 0.25 | 0.00 | 0.20 | +0.13 | +108.33% | 3 | 605 | 35.99% |
| ADSK240510C00235000 | 2024-05-03 2:58PM EDT | 235.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 17 | 10 | 37.84% |
| ADSK240510C00240000 | 2024-04-25 12:31PM EDT | 240.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 42.19% |
| ADSK240510C00245000 | 2024-04-29 9:30AM EDT | 245.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 5 | 30 | 63.77% |
| ADSK240510C00250000 | 2024-05-02 11:19AM EDT | 250.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 28 | 58.59% |
| ADSK240510C00255000 | 2024-05-02 11:19AM EDT | 255.00 | 0.03 | 0.00 | 2.60 | 0.00 | - | 1 | 9 | 100.05% |
| ADSK240510C00260000 | 2024-04-22 11:04AM EDT | 260.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 3 | 5 | 108.18% |
| ADSK240510C00265000 | 2024-04-15 12:01PM EDT | 265.00 | 0.57 | 0.00 | 1.50 | 0.00 | - | 4 | 14 | 102.34% |
| ADSK240510C00270000 | 2024-04-17 12:10PM EDT | 270.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 66.41% |
| ADSK240510C00275000 | 2024-04-10 10:36AM EDT | 275.00 | 0.53 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 130.81% |
| ADSK240510C00280000 | 2024-04-02 9:41AM EDT | 280.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADSK240510C00300000 | 2024-04-08 1:18PM EDT | 300.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | - | 12 | 184.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00165000 | 2024-04-18 2:48PM EDT | 165.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 3 | 89.45% |
| ADSK240510P00180000 | 2024-05-01 12:12PM EDT | 180.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 6 | 125.93% |
| ADSK240510P00190000 | 2024-05-01 12:11PM EDT | 190.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 35 | 48.05% |
| ADSK240510P00192500 | 2024-05-01 2:53PM EDT | 192.50 | 0.10 | 0.00 | 2.70 | 0.00 | - | 1 | 3 | 77.88% |
| ADSK240510P00195000 | 2024-05-03 1:52PM EDT | 195.00 | 0.10 | 0.00 | 1.85 | -0.10 | -50.00% | 2 | 41 | 63.67% |
| ADSK240510P00197500 | 2024-05-03 9:31AM EDT | 197.50 | 0.37 | 0.05 | 2.65 | -0.09 | -19.57% | 2 | 15 | 64.97% |
| ADSK240510P00200000 | 2024-05-03 3:38PM EDT | 200.00 | 0.25 | 0.10 | 0.70 | -0.55 | -68.75% | 1 | 52 | 47.39% |
| ADSK240510P00205000 | 2024-05-03 2:41PM EDT | 205.00 | 0.45 | 0.45 | 0.55 | -1.33 | -74.72% | 10 | 62 | 32.91% |
| ADSK240510P00207500 | 2024-05-03 3:51PM EDT | 207.50 | 0.75 | 0.80 | 0.90 | -1.80 | -70.59% | 31 | 27 | 32.13% |
| ADSK240510P00210000 | 2024-05-03 3:31PM EDT | 210.00 | 1.31 | 1.30 | 1.45 | -2.39 | -64.59% | 76 | 156 | 31.64% |
| ADSK240510P00212500 | 2024-05-03 3:51PM EDT | 212.50 | 2.10 | 2.05 | 2.25 | -2.50 | -54.35% | 21 | 15 | 31.35% |
| ADSK240510P00215000 | 2024-05-03 3:48PM EDT | 215.00 | 3.10 | 3.10 | 3.30 | -3.80 | -55.07% | 13 | 133 | 30.86% |
| ADSK240510P00217500 | 2024-05-03 3:07PM EDT | 217.50 | 4.10 | 4.40 | 4.80 | -4.59 | -52.82% | 13 | 13 | 31.86% |
| ADSK240510P00220000 | 2024-04-30 10:58AM EDT | 220.00 | 5.90 | 6.00 | 6.50 | -0.10 | -1.67% | 2 | 31 | 32.30% |
| ADSK240510P00225000 | 2024-05-01 3:23PM EDT | 225.00 | 10.17 | 7.10 | 10.70 | -0.53 | -4.95% | 1 | 25 | 35.84% |
| ADSK240510P00227500 | 2024-05-02 11:11AM EDT | 227.50 | 16.75 | 11.20 | 13.40 | 0.00 | - | 1 | 1 | 44.34% |
| ADSK240510P00230000 | 2024-04-25 12:29PM EDT | 230.00 | 15.45 | 11.70 | 18.80 | 0.00 | - | 14 | 7 | 84.74% |
| ADSK240510P00232500 | 2024-04-26 3:37PM EDT | 232.50 | 14.78 | 15.40 | 21.50 | 0.00 | - | 2 | 2 | 55.84% |
| ADSK240510P00235000 | 2024-04-17 3:53PM EDT | 235.00 | 21.15 | 15.80 | 24.00 | 0.00 | - | 3 | 1 | 99.80% |
| ADSK240510P00240000 | 2024-05-02 12:21PM EDT | 240.00 | 29.44 | 20.80 | 28.90 | 0.00 | - | 2 | 2 | 110.72% |
| ADSK240510P00245000 | 2024-04-24 2:24PM EDT | 245.00 | 30.66 | 25.70 | 34.00 | 0.00 | - | 93 | 2 | 123.19% |
| ADSK240510P00250000 | 2024-05-01 3:53PM EDT | 250.00 | 37.30 | 30.70 | 39.00 | 0.00 | - | 2 | 0 | 133.91% |
| ADSK240510P00255000 | 2024-05-01 3:53PM EDT | 255.00 | 42.32 | 35.70 | 44.00 | 0.00 | - | 2 | 0 | 54.30% |
© 2024 Yahoo. All rights reserved.