Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240816C00170000 | 2024-05-31 10:19AM EDT | 170.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240816C00175000 | 2024-06-20 12:28PM EDT | 175.00 | 69.38 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ADSK240816C00180000 | 2024-05-29 12:20PM EDT | 180.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADSK240816C00185000 | 2024-06-21 3:50PM EDT | 185.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ADSK240816C00190000 | 2024-06-13 11:18AM EDT | 190.00 | 35.72 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADSK240816C00195000 | 2024-06-12 11:21AM EDT | 195.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ADSK240816C00200000 | 2024-06-21 12:56PM EDT | 200.00 | 42.73 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ADSK240816C00210000 | 2024-06-17 3:33PM EDT | 210.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 7 | 98 | 0.00% |
| ADSK240816C00220000 | 2024-06-21 2:20PM EDT | 220.00 | 23.66 | 0.00 | 0.00 | 0.00 | - | 9 | 164 | 0.00% |
| ADSK240816C00230000 | 2024-06-21 3:53PM EDT | 230.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 17 | 224 | 0.00% |
| ADSK240816C00240000 | 2024-06-21 2:30PM EDT | 240.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6 | 188 | 0.00% |
| ADSK240816C00250000 | 2024-06-21 3:57PM EDT | 250.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 244 | 1,671 | 1.56% |
| ADSK240816C00260000 | 2024-06-21 1:14PM EDT | 260.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 152 | 3.13% |
| ADSK240816C00270000 | 2024-06-21 2:16PM EDT | 270.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 6.25% |
| ADSK240816C00280000 | 2024-06-18 3:50PM EDT | 280.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 16 | 62 | 6.25% |
| ADSK240816C00290000 | 2024-05-31 12:39PM EDT | 290.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 12.50% |
| ADSK240816C00300000 | 2024-06-11 2:37PM EDT | 300.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 12.50% |
| ADSK240816C00310000 | 2024-06-13 11:01AM EDT | 310.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| ADSK240816C00320000 | 2024-06-21 9:30AM EDT | 320.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| ADSK240816C00330000 | 2024-03-01 1:03PM EDT | 330.00 | 3.30 | 2.30 | 2.60 | 0.00 | - | 2 | 2 | 58.40% |
| ADSK240816C00340000 | 2024-06-18 3:44PM EDT | 340.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ADSK240816C00350000 | 2024-06-13 3:22PM EDT | 350.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 25.00% |
| ADSK240816C00360000 | 2024-06-21 9:30AM EDT | 360.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| ADSK240816C00370000 | 2024-03-12 10:48AM EDT | 370.00 | 1.10 | 0.05 | 0.95 | 0.00 | - | 1 | 6 | 54.44% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240816P00115000 | 2024-06-13 12:53PM EDT | 115.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADSK240816P00120000 | 2024-06-11 11:05AM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ADSK240816P00145000 | 2024-05-28 11:54AM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ADSK240816P00150000 | 2024-06-17 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| ADSK240816P00155000 | 2024-05-30 3:07PM EDT | 155.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| ADSK240816P00160000 | 2024-04-18 9:52AM EDT | 160.00 | 2.40 | 0.40 | 1.60 | 0.00 | - | - | 1 | 65.19% |
| ADSK240816P00165000 | 2024-06-10 11:44AM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| ADSK240816P00170000 | 2024-06-17 3:45PM EDT | 170.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 25.00% |
| ADSK240816P00175000 | 2024-06-18 9:30AM EDT | 175.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| ADSK240816P00180000 | 2024-06-21 3:39PM EDT | 180.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 91 | 12.50% |
| ADSK240816P00185000 | 2024-06-18 10:27AM EDT | 185.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 12.50% |
| ADSK240816P00190000 | 2024-06-21 12:45PM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 157 | 12.50% |
| ADSK240816P00195000 | 2024-06-20 11:27AM EDT | 195.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 12.50% |
| ADSK240816P00200000 | 2024-06-21 2:56PM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 254 | 12.50% |
| ADSK240816P00210000 | 2024-06-21 2:43PM EDT | 210.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 13 | 314 | 6.25% |
| ADSK240816P00220000 | 2024-06-21 3:24PM EDT | 220.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 41 | 373 | 6.25% |
| ADSK240816P00230000 | 2024-06-21 3:55PM EDT | 230.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 50 | 233 | 3.13% |
| ADSK240816P00240000 | 2024-06-21 3:55PM EDT | 240.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 50 | 175 | 0.78% |
| ADSK240816P00250000 | 2024-06-21 3:55PM EDT | 250.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 15 | 54 | 0.00% |
| ADSK240816P00260000 | 2024-06-21 9:51AM EDT | 260.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADSK240816P00270000 | 2024-04-02 12:20PM EDT | 270.00 | 26.70 | 56.20 | 63.90 | 0.00 | - | 2 | 1 | 115.16% |
| ADSK240816P00280000 | 2024-04-01 1:20PM EDT | 280.00 | 28.50 | 64.80 | 70.50 | 0.00 | - | - | 0 | 116.95% |
| ADSK240816P00400000 | 2024-06-11 2:53PM EDT | 400.00 | 188.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.