Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240712C00195000 | 2024-06-18 2:29PM EDT | 195.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| ADSK240712C00205000 | 2024-06-17 1:14PM EDT | 205.00 | 36.23 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ADSK240712C00210000 | 2024-06-17 1:14PM EDT | 210.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| ADSK240712C00215000 | 2024-06-17 2:59PM EDT | 215.00 | 28.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ADSK240712C00220000 | 2024-06-17 11:15AM EDT | 220.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| ADSK240712C00225000 | 2024-06-20 10:24AM EDT | 225.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ADSK240712C00230000 | 2024-06-17 10:45AM EDT | 230.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| ADSK240712C00235000 | 2024-06-21 11:34AM EDT | 235.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| ADSK240712C00240000 | 2024-06-20 2:35PM EDT | 240.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 9 | 37 | 0.10% |
| ADSK240712C00245000 | 2024-06-21 2:49PM EDT | 245.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 14 | 117 | 3.13% |
| ADSK240712C00250000 | 2024-06-21 3:46PM EDT | 250.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 3.13% |
| ADSK240712C00255000 | 2024-06-21 10:17AM EDT | 255.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 6.25% |
| ADSK240712C00260000 | 2024-06-21 3:25PM EDT | 260.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| ADSK240712C00265000 | 2024-06-20 1:23PM EDT | 265.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ADSK240712C00270000 | 2024-06-18 3:45PM EDT | 270.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ADSK240712C00275000 | 2024-06-18 3:50PM EDT | 275.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| ADSK240712C00280000 | 2024-06-17 2:31PM EDT | 280.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| ADSK240712C00285000 | 2024-06-18 2:55PM EDT | 285.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 12.50% |
| ADSK240712C00300000 | 2024-06-18 9:35AM EDT | 300.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240712P00135000 | 2024-06-17 9:35AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 98 | 50.00% |
| ADSK240712P00140000 | 2024-06-05 10:59AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| ADSK240712P00175000 | 2024-06-10 12:25PM EDT | 175.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ADSK240712P00180000 | 2024-06-06 9:37AM EDT | 180.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ADSK240712P00185000 | 2024-06-13 10:39AM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ADSK240712P00190000 | 2024-06-12 12:13PM EDT | 190.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| ADSK240712P00195000 | 2024-06-18 10:12AM EDT | 195.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ADSK240712P00200000 | 2024-06-20 2:29PM EDT | 200.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| ADSK240712P00205000 | 2024-06-20 2:29PM EDT | 205.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ADSK240712P00210000 | 2024-06-17 9:33AM EDT | 210.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| ADSK240712P00215000 | 2024-06-20 12:17PM EDT | 215.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| ADSK240712P00220000 | 2024-06-21 12:42PM EDT | 220.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| ADSK240712P00225000 | 2024-06-21 12:42PM EDT | 225.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| ADSK240712P00230000 | 2024-06-20 2:41PM EDT | 230.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 17 | 79 | 3.13% |
| ADSK240712P00235000 | 2024-06-21 3:51PM EDT | 235.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 1.56% |
| ADSK240712P00240000 | 2024-06-21 11:58AM EDT | 240.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| ADSK240712P00245000 | 2024-06-20 9:30AM EDT | 245.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| ADSK240712P00250000 | 2024-06-18 3:55PM EDT | 250.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.