Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250117C00095000 | 2024-02-02 3:25PM EDT | 95.00 | 167.59 | 170.10 | 178.90 | 0.00 | - | 1 | 180 | 188.55% |
| ADSK250117C00100000 | 2024-04-17 10:34AM EDT | 100.00 | 114.99 | 121.20 | 128.60 | 0.00 | - | 2 | 116 | 0.00% |
| ADSK250117C00105000 | 2024-06-03 1:26PM EDT | 105.00 | 108.55 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ADSK250117C00110000 | 2023-10-18 3:55PM EDT | 110.00 | 110.80 | 114.00 | 119.20 | 0.00 | - | 10 | 29 | 0.00% |
| ADSK250117C00115000 | 2023-08-24 10:54AM EDT | 115.00 | 109.37 | 99.60 | 101.20 | 0.00 | - | 10 | 6 | 0.00% |
| ADSK250117C00120000 | 2024-05-17 12:16PM EDT | 120.00 | 105.73 | 106.30 | 114.50 | 0.00 | - | 1 | 12 | 0.00% |
| ADSK250117C00125000 | 2023-08-16 1:05PM EDT | 125.00 | 96.70 | 100.90 | 101.90 | 0.00 | - | 2 | 12 | 0.00% |
| ADSK250117C00130000 | 2023-09-26 10:41AM EDT | 130.00 | 87.40 | 79.80 | 81.20 | 0.00 | - | 10 | 15 | 0.00% |
| ADSK250117C00135000 | 2024-04-24 1:47PM EDT | 135.00 | 88.80 | 85.10 | 90.00 | 0.00 | - | 1 | 30 | 0.00% |
| ADSK250117C00140000 | 2023-05-26 2:46PM EDT | 140.00 | 79.90 | 79.90 | 82.10 | 0.00 | - | 2 | 2 | 0.00% |
| ADSK250117C00145000 | 2023-11-02 10:06AM EDT | 145.00 | 69.50 | 91.20 | 92.80 | 0.00 | - | 1 | 16 | 0.00% |
| ADSK250117C00150000 | 2024-06-17 1:08PM EDT | 150.00 | 97.83 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ADSK250117C00155000 | 2023-09-12 2:25PM EDT | 155.00 | 77.40 | 75.90 | 77.90 | 0.00 | - | 3 | 10 | 0.00% |
| ADSK250117C00160000 | 2023-09-06 12:05PM EDT | 160.00 | 80.35 | 70.10 | 71.40 | 0.00 | - | 1 | 20 | 0.00% |
| ADSK250117C00165000 | 2024-06-03 2:21PM EDT | 165.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ADSK250117C00170000 | 2024-06-11 12:20PM EDT | 170.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| ADSK250117C00175000 | 2024-06-12 11:26AM EDT | 175.00 | 58.23 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ADSK250117C00180000 | 2024-06-18 3:55PM EDT | 180.00 | 73.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ADSK250117C00185000 | 2024-06-18 10:26AM EDT | 185.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ADSK250117C00190000 | 2024-06-17 12:38PM EDT | 190.00 | 61.38 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| ADSK250117C00195000 | 2024-06-17 12:38PM EDT | 195.00 | 57.42 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| ADSK250117C00200000 | 2024-06-20 1:12PM EDT | 200.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| ADSK250117C00210000 | 2024-06-21 9:38AM EDT | 210.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| ADSK250117C00220000 | 2024-06-21 11:21AM EDT | 220.00 | 36.96 | 0.00 | 0.00 | 0.00 | - | 3 | 419 | 0.00% |
| ADSK250117C00230000 | 2024-06-21 11:18AM EDT | 230.00 | 31.13 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| ADSK250117C00240000 | 2024-06-20 9:52AM EDT | 240.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 6 | 2,104 | 0.00% |
| ADSK250117C00250000 | 2024-06-21 10:28AM EDT | 250.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,049 | 1.56% |
| ADSK250117C00260000 | 2024-06-21 11:20AM EDT | 260.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,023 | 3.13% |
| ADSK250117C00270000 | 2024-06-21 12:09PM EDT | 270.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 2,089 | 3.13% |
| ADSK250117C00280000 | 2024-06-21 12:09PM EDT | 280.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 62 | 2,663 | 3.13% |
| ADSK250117C00290000 | 2024-06-18 11:52AM EDT | 290.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 5 | 552 | 6.25% |
| ADSK250117C00300000 | 2024-06-21 10:05AM EDT | 300.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 16 | 288 | 6.25% |
| ADSK250117C00310000 | 2024-06-21 11:41AM EDT | 310.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 908 | 6.25% |
| ADSK250117C00320000 | 2024-06-18 3:31PM EDT | 320.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 689 | 6.25% |
| ADSK250117C00330000 | 2024-06-20 1:17PM EDT | 330.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 717 | 6.25% |
| ADSK250117C00340000 | 2024-06-21 12:38PM EDT | 340.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| ADSK250117C00350000 | 2024-05-20 2:48PM EDT | 350.00 | 1.37 | 2.20 | 3.20 | 0.00 | - | 2 | 44 | 36.60% |
| ADSK250117C00360000 | 2024-06-18 9:56AM EDT | 360.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 12.50% |
| ADSK250117C00370000 | 2024-06-11 9:51AM EDT | 370.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| ADSK250117C00380000 | 2024-06-21 9:42AM EDT | 380.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| ADSK250117C00390000 | 2024-04-15 3:13PM EDT | 390.00 | 1.35 | 0.20 | 1.50 | 0.00 | - | 2 | 64 | 37.29% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250117P00095000 | 2024-06-17 9:31AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 25.00% |
| ADSK250117P00100000 | 2024-06-20 11:02AM EDT | 100.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 25.00% |
| ADSK250117P00105000 | 2024-02-20 3:25PM EDT | 105.00 | 0.79 | 0.15 | 3.10 | 0.00 | - | 30 | 36 | 66.68% |
| ADSK250117P00110000 | 2024-05-31 3:42PM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 25.00% |
| ADSK250117P00115000 | 2024-06-17 3:12PM EDT | 115.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 25.00% |
| ADSK250117P00120000 | 2024-06-17 12:28PM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 25.00% |
| ADSK250117P00125000 | 2024-05-16 10:52AM EDT | 125.00 | 1.21 | 0.30 | 3.40 | 0.00 | - | 2 | 25 | 55.73% |
| ADSK250117P00130000 | 2024-06-14 2:38PM EDT | 130.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| ADSK250117P00135000 | 2024-06-11 12:45PM EDT | 135.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 12.50% |
| ADSK250117P00140000 | 2024-06-13 2:27PM EDT | 140.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 12.50% |
| ADSK250117P00145000 | 2024-06-07 3:42PM EDT | 145.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 101 | 39 | 12.50% |
| ADSK250117P00150000 | 2024-06-21 9:39AM EDT | 150.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 12.50% |
| ADSK250117P00155000 | 2024-06-11 12:45PM EDT | 155.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 10 | 282 | 12.50% |
| ADSK250117P00160000 | 2024-06-14 3:34PM EDT | 160.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 252 | 12.50% |
| ADSK250117P00165000 | 2024-06-18 12:35PM EDT | 165.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 690 | 12.50% |
| ADSK250117P00170000 | 2024-06-18 12:36PM EDT | 170.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 586 | 12.50% |
| ADSK250117P00175000 | 2024-06-20 3:46PM EDT | 175.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 6.25% |
| ADSK250117P00180000 | 2024-06-20 11:02AM EDT | 180.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 6.25% |
| ADSK250117P00185000 | 2024-06-17 10:54AM EDT | 185.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 6.25% |
| ADSK250117P00190000 | 2024-06-21 12:03PM EDT | 190.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1,246 | 6.25% |
| ADSK250117P00195000 | 2024-06-20 11:48AM EDT | 195.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 6.25% |
| ADSK250117P00200000 | 2024-06-20 11:48AM EDT | 200.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1,092 | 6.25% |
| ADSK250117P00210000 | 2024-06-18 10:34AM EDT | 210.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,077 | 3.13% |
| ADSK250117P00220000 | 2024-06-18 3:13PM EDT | 220.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 615 | 3.13% |
| ADSK250117P00230000 | 2024-06-21 12:29PM EDT | 230.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 29 | 1,184 | 1.56% |
| ADSK250117P00240000 | 2024-06-21 12:25PM EDT | 240.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 2 | 858 | 0.10% |
| ADSK250117P00250000 | 2024-06-21 12:25PM EDT | 250.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 1 | 954 | 0.00% |
| ADSK250117P00260000 | 2024-05-03 9:30AM EDT | 260.00 | 50.47 | 55.60 | 62.80 | 0.00 | - | 4 | 371 | 65.50% |
| ADSK250117P00270000 | 2024-04-12 11:30AM EDT | 270.00 | 42.70 | 54.50 | 57.30 | 0.00 | - | 2 | 197 | 51.66% |
| ADSK250117P00280000 | 2024-04-17 11:42AM EDT | 280.00 | 69.44 | 59.80 | 62.40 | 0.00 | - | 1 | 137 | 50.89% |
| ADSK250117P00290000 | 2024-02-22 2:45PM EDT | 290.00 | 45.50 | 38.80 | 40.10 | 0.00 | - | 12 | 17 | 0.00% |
| ADSK250117P00300000 | 2023-09-14 2:22PM EDT | 300.00 | 83.60 | 89.70 | 91.70 | 0.00 | - | 1 | 0 | 69.90% |
| ADSK250117P00310000 | 2024-03-13 3:25PM EDT | 310.00 | 55.70 | 73.80 | 75.50 | 0.00 | - | 1 | 2 | 34.17% |
| ADSK250117P00320000 | 2024-01-26 4:32PM EDT | 320.00 | 70.70 | 63.90 | 70.30 | 0.00 | - | 2 | 6 | 0.00% |
| ADSK250117P00340000 | 2023-06-07 11:23AM EDT | 340.00 | 135.75 | 136.50 | 139.40 | 0.00 | - | 6 | 0 | 92.39% |
© 2024 Yahoo. All rights reserved.