Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240920C00165000 | 2024-05-31 11:53AM EDT | 165.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ADSK240920C00170000 | 2024-05-31 12:26PM EDT | 170.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADSK240920C00180000 | 2024-05-31 11:33AM EDT | 180.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ADSK240920C00185000 | 2024-05-31 10:19AM EDT | 185.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240920C00190000 | 2024-06-18 10:46AM EDT | 190.00 | 57.63 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADSK240920C00195000 | 2024-06-20 3:43PM EDT | 195.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| ADSK240920C00200000 | 2024-06-21 12:39PM EDT | 200.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| ADSK240920C00210000 | 2024-06-21 12:39PM EDT | 210.00 | 37.29 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| ADSK240920C00220000 | 2024-06-20 3:47PM EDT | 220.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 9 | 158 | 0.00% |
| ADSK240920C00230000 | 2024-06-21 3:55PM EDT | 230.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 32 | 353 | 0.00% |
| ADSK240920C00240000 | 2024-06-21 3:55PM EDT | 240.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 33 | 562 | 0.00% |
| ADSK240920C00250000 | 2024-06-21 3:53PM EDT | 250.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 15 | 212 | 1.56% |
| ADSK240920C00260000 | 2024-06-21 11:37AM EDT | 260.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 9 | 637 | 3.13% |
| ADSK240920C00270000 | 2024-06-21 3:55PM EDT | 270.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 181 | 6.25% |
| ADSK240920C00280000 | 2024-06-21 3:31PM EDT | 280.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 6.25% |
| ADSK240920C00290000 | 2024-06-21 3:31PM EDT | 290.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 4 | 174 | 6.25% |
| ADSK240920C00300000 | 2024-06-20 12:54PM EDT | 300.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 234 | 12.50% |
| ADSK240920C00310000 | 2024-06-21 12:38PM EDT | 310.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 12.50% |
| ADSK240920C00320000 | 2024-06-18 3:44PM EDT | 320.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ADSK240920C00330000 | 2024-03-18 9:30AM EDT | 330.00 | 4.30 | 0.30 | 1.20 | 0.00 | - | 1 | 23 | 39.51% |
| ADSK240920C00340000 | 2024-03-11 12:56PM EDT | 340.00 | 3.70 | 1.15 | 1.40 | 0.00 | - | 17 | 26 | 43.69% |
| ADSK240920C00350000 | 2024-03-20 3:22PM EDT | 350.00 | 2.60 | 0.10 | 1.00 | 0.00 | - | 2 | 15 | 43.47% |
| ADSK240920C00360000 | 2024-02-28 12:49PM EDT | 360.00 | 2.74 | 1.75 | 2.00 | 0.00 | - | 2 | 4 | 52.11% |
| ADSK240920C00370000 | 2024-02-29 2:14PM EDT | 370.00 | 2.15 | 1.30 | 1.55 | 0.00 | - | - | 4 | 51.75% |
| ADSK240920C00380000 | 2024-05-29 12:39PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| ADSK240920C00390000 | 2024-06-17 10:41AM EDT | 390.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ADSK240920C00400000 | 2024-06-18 11:56AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240920P00105000 | 2024-06-17 12:35PM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ADSK240920P00120000 | 2023-12-19 10:30AM EDT | 120.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | - | 2 | 69.29% |
| ADSK240920P00125000 | 2024-01-03 4:05PM EDT | 125.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | - | 3 | 89.84% |
| ADSK240920P00130000 | 2024-06-17 2:04PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ADSK240920P00140000 | 2024-06-03 11:59AM EDT | 140.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240920P00150000 | 2024-05-31 3:23PM EDT | 150.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ADSK240920P00155000 | 2024-01-03 2:17PM EDT | 155.00 | 2.80 | 0.15 | 3.20 | 0.00 | - | 1 | 2 | 59.50% |
| ADSK240920P00160000 | 2024-06-11 10:55AM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ADSK240920P00165000 | 2024-06-17 12:23PM EDT | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| ADSK240920P00170000 | 2024-06-18 3:40PM EDT | 170.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| ADSK240920P00175000 | 2024-06-17 1:04PM EDT | 175.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 12.50% |
| ADSK240920P00180000 | 2024-06-17 10:25AM EDT | 180.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 12.50% |
| ADSK240920P00185000 | 2024-06-21 1:18PM EDT | 185.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 876 | 12.50% |
| ADSK240920P00190000 | 2024-06-21 1:50PM EDT | 190.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 12.50% |
| ADSK240920P00195000 | 2024-06-17 11:03AM EDT | 195.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 182 | 6.25% |
| ADSK240920P00200000 | 2024-06-21 3:55PM EDT | 200.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 120 | 414 | 6.25% |
| ADSK240920P00210000 | 2024-06-21 3:52PM EDT | 210.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 413 | 343 | 6.25% |
| ADSK240920P00220000 | 2024-06-21 3:50PM EDT | 220.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 145 | 541 | 3.13% |
| ADSK240920P00230000 | 2024-06-21 3:59PM EDT | 230.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 579 | 848 | 1.56% |
| ADSK240920P00240000 | 2024-06-21 3:55PM EDT | 240.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 7 | 223 | 0.10% |
| ADSK240920P00250000 | 2024-06-21 3:55PM EDT | 250.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 5 | 256 | 0.00% |
| ADSK240920P00260000 | 2024-06-18 1:19PM EDT | 260.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 0.00% |
| ADSK240920P00270000 | 2024-04-17 10:09AM EDT | 270.00 | 60.35 | 46.50 | 50.20 | 0.00 | - | 3 | 63 | 62.61% |
| ADSK240920P00280000 | 2024-04-10 2:03PM EDT | 280.00 | 43.52 | 58.50 | 66.30 | 0.00 | - | 1 | 0 | 77.58% |
© 2024 Yahoo. All rights reserved.