Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240705C00190000 | 2024-05-31 3:00PM EDT | 190.00 | 13.88 | 46.10 | 54.70 | 0.00 | - | 1 | 1 | 74.22% |
| ADSK240705C00195000 | 2024-06-14 2:37PM EDT | 195.00 | 31.59 | 41.40 | 49.90 | 0.00 | - | 3 | 7 | 73.34% |
| ADSK240705C00200000 | 2024-06-12 1:55PM EDT | 200.00 | 23.48 | 36.20 | 44.90 | 0.00 | - | 2 | 3 | 63.97% |
| ADSK240705C00205000 | 2024-06-17 1:14PM EDT | 205.00 | 35.56 | 31.50 | 39.90 | 0.00 | - | 5 | 6 | 59.74% |
| ADSK240705C00210000 | 2024-06-17 1:14PM EDT | 210.00 | 30.79 | 26.30 | 35.00 | 0.00 | - | 6 | 13 | 51.66% |
| ADSK240705C00215000 | 2024-06-13 10:53AM EDT | 215.00 | 11.60 | 21.30 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ADSK240705C00220000 | 2024-06-17 11:01AM EDT | 220.00 | 17.74 | 18.70 | 23.50 | 0.00 | - | 1 | 19 | 64.56% |
| ADSK240705C00222500 | 2024-06-17 1:29PM EDT | 222.50 | 20.05 | 0.00 | 21.10 | 0.00 | - | - | 0 | 60.39% |
| ADSK240705C00225000 | 2024-06-21 2:44PM EDT | 225.00 | 15.49 | 13.90 | 18.70 | 0.00 | - | 1 | 62 | 56.08% |
| ADSK240705C00227500 | 2024-06-17 1:31PM EDT | 227.50 | 15.55 | 12.00 | 16.30 | 0.00 | - | - | 1 | 51.62% |
| ADSK240705C00230000 | 2024-06-21 10:54AM EDT | 230.00 | 10.88 | 8.80 | 14.10 | 0.00 | - | 1 | 8 | 48.32% |
| ADSK240705C00232500 | 2024-06-21 2:13PM EDT | 232.50 | 8.70 | 8.30 | 12.20 | 0.00 | - | 1 | 1 | 46.53% |
| ADSK240705C00235000 | 2024-06-21 3:49PM EDT | 235.00 | 8.90 | 6.80 | 8.80 | 0.00 | - | 2 | 46 | 35.08% |
| ADSK240705C00237500 | 2024-06-18 12:22PM EDT | 237.50 | 8.30 | 4.80 | 6.90 | 0.00 | - | - | 2 | 32.50% |
| ADSK240705C00240000 | 2024-06-21 10:13AM EDT | 240.00 | 5.35 | 3.60 | 5.60 | 0.00 | - | 3 | 8 | 32.51% |
| ADSK240705C00242500 | 2024-06-21 12:46PM EDT | 242.50 | 3.40 | 1.05 | 6.00 | 0.00 | - | 5 | 21 | 41.38% |
| ADSK240705C00245000 | 2024-06-21 2:53PM EDT | 245.00 | 2.25 | 1.80 | 2.80 | 0.00 | - | 10 | 30 | 28.11% |
| ADSK240705C00247500 | 2024-06-21 10:19AM EDT | 247.50 | 2.00 | 1.10 | 2.40 | 0.00 | - | 14 | 14 | 30.41% |
| ADSK240705C00250000 | 2024-06-21 2:14PM EDT | 250.00 | 1.07 | 0.30 | 3.80 | 0.00 | - | 9 | 248 | 44.21% |
| ADSK240705C00252500 | 2024-06-20 3:27PM EDT | 252.50 | 1.60 | 0.20 | 3.50 | 0.00 | - | - | 14 | 46.75% |
| ADSK240705C00255000 | 2024-06-20 3:55PM EDT | 255.00 | 1.40 | 0.35 | 1.30 | 0.00 | - | 12 | 247 | 34.03% |
| ADSK240705C00260000 | 2024-06-20 1:23PM EDT | 260.00 | 0.73 | 0.10 | 2.75 | 0.00 | - | 2 | 7 | 53.37% |
| ADSK240705C00265000 | 2024-06-17 2:40PM EDT | 265.00 | 0.70 | 0.00 | 2.80 | 0.00 | - | - | 28 | 60.97% |
| ADSK240705C00300000 | 2024-06-13 9:30AM EDT | 300.00 | 0.35 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 84.57% |
| ADSK240705C00305000 | 2024-06-21 1:39PM EDT | 305.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | 29 | 40 | 71.09% |
| ADSK240705C00310000 | 2024-06-21 1:40PM EDT | 310.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 25 | 93.26% |
| ADSK240705C00315000 | 2024-06-17 1:11PM EDT | 315.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 13 | 87.16% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240705P00135000 | 2024-06-14 2:59PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 21 | 133.20% |
| ADSK240705P00140000 | 2024-06-14 3:00PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ADSK240705P00145000 | 2024-06-12 11:58AM EDT | 145.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 123 | 154.69% |
| ADSK240705P00155000 | 2024-06-17 1:04PM EDT | 155.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 98 | 136.87% |
| ADSK240705P00160000 | 2024-06-17 1:18PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| ADSK240705P00170000 | 2024-05-31 11:04AM EDT | 170.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 111.91% |
| ADSK240705P00175000 | 2024-06-04 9:30AM EDT | 175.00 | 0.86 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 116.87% |
| ADSK240705P00180000 | 2024-06-21 1:40PM EDT | 180.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 8 | 25 | 58.98% |
| ADSK240705P00185000 | 2024-06-20 3:51PM EDT | 185.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 1 | 45 | 100.54% |
| ADSK240705P00190000 | 2024-06-17 11:03AM EDT | 190.00 | 0.14 | 0.05 | 0.00 | 0.00 | - | 30 | 29 | 25.00% |
| ADSK240705P00195000 | 2024-06-21 12:09PM EDT | 195.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 1 | 13 | 74.17% |
| ADSK240705P00200000 | 2024-06-17 2:16PM EDT | 200.00 | 0.14 | 0.00 | 2.70 | 0.00 | - | 6 | 8 | 76.56% |
| ADSK240705P00205000 | 2024-06-13 10:21AM EDT | 205.00 | 0.60 | 0.05 | 2.75 | 0.00 | - | 1 | 107 | 69.26% |
| ADSK240705P00210000 | 2024-06-17 1:10PM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| ADSK240705P00215000 | 2024-06-17 1:29PM EDT | 215.00 | 0.32 | 0.10 | 2.75 | 0.00 | - | 3 | 21 | 53.54% |
| ADSK240705P00220000 | 2024-06-17 11:18AM EDT | 220.00 | 0.70 | 0.10 | 2.80 | 0.00 | - | 3 | 12 | 58.15% |
| ADSK240705P00222500 | 2024-06-17 1:30PM EDT | 222.50 | 0.66 | 0.15 | 2.95 | 0.00 | - | - | 0 | 54.68% |
| ADSK240705P00225000 | 2024-06-21 3:17PM EDT | 225.00 | 0.48 | 0.15 | 3.10 | 0.00 | - | 1 | 5 | 51.01% |
| ADSK240705P00227500 | 2024-06-17 2:13PM EDT | 227.50 | 1.14 | 0.30 | 1.40 | 0.00 | - | - | 1 | 32.69% |
| ADSK240705P00230000 | 2024-06-21 3:50PM EDT | 230.00 | 3.90 | 0.45 | 3.60 | 0.00 | - | 5 | 19 | 44.41% |
| ADSK240705P00232500 | 2024-06-20 9:54AM EDT | 232.50 | 1.30 | 0.60 | 4.10 | 0.00 | - | - | 10 | 42.21% |
| ADSK240705P00235000 | 2024-06-21 3:50PM EDT | 235.00 | 4.68 | 1.30 | 2.50 | 0.00 | - | 5 | 24 | 26.44% |
| ADSK240705P00237500 | 2024-06-21 3:51PM EDT | 237.50 | 2.13 | 2.15 | 4.10 | 0.00 | - | 3 | 13 | 30.23% |
| ADSK240705P00240000 | 2024-06-21 3:47PM EDT | 240.00 | 3.18 | 1.30 | 6.70 | 0.00 | - | 11 | 13 | 38.37% |
| ADSK240705P00242500 | 2024-06-21 1:44PM EDT | 242.50 | 6.17 | 4.00 | 6.20 | 0.00 | - | 2 | 8 | 27.50% |
| ADSK240705P00245000 | 2024-06-20 1:32PM EDT | 245.00 | 5.30 | 4.20 | 9.60 | 0.00 | - | - | 8 | 38.53% |
| ADSK240705P00252500 | 2024-06-21 3:43PM EDT | 252.50 | 11.40 | 10.30 | 15.00 | 0.00 | - | 7 | 6 | 39.19% |
© 2024 Yahoo. All rights reserved.