Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK241018C00180000 | 2024-05-22 1:16PM EDT | 180.00 | 49.00 | 43.30 | 44.20 | 0.00 | - | 1 | 2 | 44.17% |
| ADSK241018C00195000 | 2024-05-16 10:42AM EDT | 195.00 | 36.70 | 32.30 | 33.00 | 0.00 | - | - | 2 | 40.77% |
| ADSK241018C00200000 | 2024-05-13 9:49AM EDT | 200.00 | 33.50 | 28.80 | 29.60 | 0.00 | - | 1 | 0 | 39.78% |
| ADSK241018C00210000 | 2024-04-29 10:17AM EDT | 210.00 | 26.61 | 22.90 | 23.50 | 0.00 | - | 1 | 15 | 38.24% |
| ADSK241018C00220000 | 2024-05-15 1:42PM EDT | 220.00 | 22.00 | 17.70 | 18.30 | 0.00 | - | 9 | 23 | 37.05% |
| ADSK241018C00230000 | 2024-05-22 10:06AM EDT | 230.00 | 16.30 | 13.40 | 13.90 | 0.00 | - | 2 | 330 | 35.97% |
| ADSK241018C00240000 | 2024-05-20 12:33PM EDT | 240.00 | 12.20 | 9.90 | 10.30 | 0.00 | - | 24 | 631 | 35.02% |
| ADSK241018C00250000 | 2024-05-22 10:51AM EDT | 250.00 | 9.10 | 7.20 | 7.70 | 0.00 | - | 24 | 103 | 34.73% |
| ADSK241018C00260000 | 2024-05-20 3:50PM EDT | 260.00 | 7.00 | 5.20 | 5.50 | 0.00 | - | 4 | 209 | 34.06% |
| ADSK241018C00270000 | 2024-05-14 10:37AM EDT | 270.00 | 4.10 | 3.50 | 4.10 | 0.00 | - | 4 | 106 | 34.20% |
| ADSK241018C00280000 | 2024-05-21 3:59PM EDT | 280.00 | 3.40 | 2.55 | 2.90 | 0.00 | - | 1 | 559 | 33.87% |
| ADSK241018C00290000 | 2024-05-20 2:50PM EDT | 290.00 | 2.48 | 1.85 | 2.10 | 0.00 | - | 1 | 22 | 33.90% |
| ADSK241018C00300000 | 2024-05-13 9:40AM EDT | 300.00 | 1.65 | 1.15 | 1.50 | 0.00 | - | 2 | 11 | 33.89% |
| ADSK241018C00310000 | 2024-05-21 9:55AM EDT | 310.00 | 1.20 | 0.95 | 1.15 | 0.00 | - | 3 | 17 | 34.40% |
| ADSK241018C00320000 | 2024-05-22 11:17AM EDT | 320.00 | 1.00 | 0.05 | 1.70 | 0.00 | - | 2 | 3 | 39.76% |
| ADSK241018C00330000 | 2024-04-15 12:20PM EDT | 330.00 | 1.95 | 0.35 | 1.55 | 0.00 | - | 1 | 8 | 41.22% |
| ADSK241018C00340000 | 2024-04-09 10:17AM EDT | 340.00 | 2.65 | 0.20 | 1.10 | 0.00 | - | 4 | 7 | 40.58% |
| ADSK241018C00350000 | 2024-03-01 1:05PM EDT | 350.00 | 4.00 | 3.10 | 3.40 | 0.00 | - | 1 | 1 | 53.46% |
| ADSK241018C00360000 | 2024-03-28 1:40PM EDT | 360.00 | 2.55 | 0.05 | 0.90 | 0.00 | - | 45 | 45 | 42.92% |
| ADSK241018C00380000 | 2024-03-08 11:30AM EDT | 380.00 | 1.55 | 0.25 | 1.20 | 0.00 | - | 1 | 1 | 48.82% |
| ADSK241018C00390000 | 2024-03-14 3:53PM EDT | 390.00 | 1.35 | 0.05 | 1.20 | 0.00 | - | 1 | 1 | 50.54% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK241018P00125000 | 2024-04-12 12:33PM EDT | 125.00 | 1.15 | 0.25 | 1.50 | 0.00 | - | 2 | 2 | 55.05% |
| ADSK241018P00135000 | 2024-04-17 10:51AM EDT | 135.00 | 1.68 | 0.35 | 1.55 | 0.00 | - | - | 2 | 48.80% |
| ADSK241018P00140000 | 2024-04-19 12:10PM EDT | 140.00 | 1.63 | 0.40 | 1.65 | 0.00 | - | 1 | 4 | 46.31% |
| ADSK241018P00145000 | 2024-04-18 3:45PM EDT | 145.00 | 2.17 | 0.50 | 1.85 | 0.00 | - | - | 5 | 44.43% |
| ADSK241018P00150000 | 2024-04-17 10:33AM EDT | 150.00 | 2.70 | 0.60 | 2.00 | 0.00 | - | 1 | 2 | 42.19% |
| ADSK241018P00155000 | 2024-04-17 9:32AM EDT | 155.00 | 2.75 | 1.25 | 1.60 | 0.00 | - | - | 1 | 36.99% |
| ADSK241018P00160000 | 2024-04-17 1:34PM EDT | 160.00 | 3.25 | 1.70 | 1.90 | 0.00 | - | 2 | 12 | 35.68% |
| ADSK241018P00165000 | 2024-05-16 12:48PM EDT | 165.00 | 2.25 | 2.35 | 3.00 | 0.00 | - | 1 | 6 | 37.47% |
| ADSK241018P00170000 | 2024-04-18 10:12AM EDT | 170.00 | 5.89 | 2.55 | 2.75 | 0.00 | - | 1 | 3 | 33.44% |
| ADSK241018P00175000 | 2024-05-16 2:44PM EDT | 175.00 | 3.30 | 3.50 | 4.00 | 0.00 | - | 1 | 67 | 34.64% |
| ADSK241018P00180000 | 2024-05-20 11:11AM EDT | 180.00 | 3.80 | 4.30 | 4.80 | 0.00 | - | 1 | 89 | 33.76% |
| ADSK241018P00185000 | 2024-05-15 3:48PM EDT | 185.00 | 4.90 | 5.50 | 5.90 | 0.00 | - | 2 | 34 | 33.32% |
| ADSK241018P00190000 | 2024-05-16 1:22PM EDT | 190.00 | 6.00 | 6.50 | 7.00 | 0.00 | - | 2 | 133 | 32.47% |
| ADSK241018P00195000 | 2024-05-15 11:18AM EDT | 195.00 | 7.40 | 8.00 | 8.40 | 0.00 | - | 6 | 91 | 31.93% |
| ADSK241018P00200000 | 2024-05-23 1:04PM EDT | 200.00 | 9.15 | 9.60 | 9.90 | +0.75 | +8.93% | 15 | 30 | 31.18% |
| ADSK241018P00210000 | 2024-05-22 11:11AM EDT | 210.00 | 11.20 | 13.50 | 13.80 | 0.00 | - | 1 | 34 | 30.24% |
| ADSK241018P00220000 | 2024-05-16 10:27AM EDT | 220.00 | 17.20 | 18.10 | 18.50 | +0.97 | +5.98% | 3 | 93 | 29.07% |
| ADSK241018P00230000 | 2024-05-20 10:23AM EDT | 230.00 | 20.80 | 23.70 | 24.30 | 0.00 | - | 2 | 46 | 28.17% |
| ADSK241018P00240000 | 2024-04-12 3:28PM EDT | 240.00 | 21.50 | 29.10 | 30.00 | 0.00 | - | 52 | 69 | 25.07% |
| ADSK241018P00250000 | 2024-04-15 3:19PM EDT | 250.00 | 30.41 | 33.90 | 35.70 | 0.00 | - | 2 | 182 | 17.57% |
| ADSK241018P00260000 | 2024-04-17 11:47AM EDT | 260.00 | 50.26 | 41.10 | 42.90 | 0.00 | - | 1 | 34 | 0.00% |
| ADSK241018P00270000 | 2024-04-17 10:03AM EDT | 270.00 | 58.63 | 49.50 | 51.20 | 0.00 | - | 2 | 4 | 0.00% |
| ADSK241018P00280000 | 2024-03-21 1:31PM EDT | 280.00 | 27.30 | 61.10 | 66.50 | 0.00 | - | - | 1 | 30.31% |
| ADSK241018P00290000 | 2024-04-02 9:46AM EDT | 290.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.