Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 167.59 | 0.00 | - | 1 | 180 | 95.00 | 0.25 | 0.00 | - | 1 | 402 |
| 114.99 | 0.00 | - | 2 | 116 | 100.00 | 0.25 | 0.00 | - | 1 | 121 |
| 108.55 | 0.00 | - | 1 | 20 | 105.00 | 0.79 | 0.00 | - | 30 | 36 |
| 110.80 | 0.00 | - | 10 | 29 | 110.00 | 0.75 | 0.00 | - | 1 | 58 |
| 109.37 | 0.00 | - | 10 | 6 | 115.00 | 0.79 | 0.00 | - | 3 | 32 |
| 105.73 | 0.00 | - | 1 | 12 | 120.00 | 0.70 | 0.00 | - | 1 | 162 |
| 96.70 | 0.00 | - | 2 | 12 | 125.00 | 1.21 | 0.00 | - | 2 | 25 |
| 87.40 | 0.00 | - | 10 | 15 | 130.00 | 0.89 | 0.00 | - | 1 | 43 |
| 88.80 | 0.00 | - | 1 | 30 | 135.00 | 1.64 | 0.00 | - | 10 | 62 |
| 79.90 | 0.00 | - | 2 | 2 | 140.00 | 1.47 | 0.00 | - | 1 | 141 |
| 69.50 | 0.00 | - | 1 | 16 | 145.00 | 2.15 | 0.00 | - | 101 | 39 |
| 97.83 | 0.00 | - | 1 | 11 | 150.00 | 0.65 | -1.55 | -70.45% | 4 | 556 |
| 77.40 | 0.00 | - | 3 | 10 | 155.00 | 3.24 | 0.00 | - | 10 | 282 |
| 80.35 | 0.00 | - | 1 | 20 | 160.00 | 2.42 | 0.00 | - | 3 | 252 |
| 58.80 | 0.00 | - | 2 | 9 | 165.00 | 2.95 | 0.00 | - | 1 | 691 |
| 49.40 | 0.00 | - | 2 | 18 | 170.00 | 4.30 | 0.00 | - | 2 | 588 |
| 58.23 | 0.00 | - | 2 | 10 | 175.00 | 4.10 | 0.00 | - | 60 | 290 |
| 73.08 | +26.27 | +56.12% | 1 | 13 | 180.00 | 5.12 | 0.00 | - | 1 | 332 |
| 68.75 | +18.43 | +36.63% | 1 | 11 | 185.00 | 4.55 | 0.00 | - | 5 | 147 |
| 61.38 | 0.00 | - | 2 | 25 | 190.00 | 4.52 | -0.82 | -15.36% | 3 | 1,245 |
| 57.42 | 0.00 | - | 1 | 27 | 195.00 | 6.25 | 0.00 | - | 1 | 332 |
| 54.19 | 0.00 | - | 1 | 84 | 200.00 | 6.78 | 0.00 | - | 3 | 1,093 |
| 46.50 | 0.00 | - | 12 | 116 | 210.00 | 8.50 | -0.50 | -5.56% | 1 | 1,077 |
| 40.27 | 0.00 | - | 8 | 419 | 220.00 | 11.10 | -0.70 | -5.93% | 2 | 615 |
| 33.40 | 0.00 | - | 5 | 218 | 230.00 | 15.00 | -0.70 | -4.46% | 3 | 1,184 |
| 30.75 | +1.80 | +6.22% | 5 | 2,099 | 240.00 | 19.30 | 0.00 | - | 84 | 861 |
| 24.36 | +0.41 | +1.71% | 22 | 2,047 | 250.00 | 39.10 | 0.00 | - | 1 | 951 |
| 19.00 | 0.00 | - | 16 | 995 | 260.00 | 50.47 | 0.00 | - | 4 | 371 |
| 16.87 | +1.37 | +8.84% | 28 | 2,068 | 270.00 | 42.70 | 0.00 | - | 2 | 197 |
| 14.00 | +1.59 | +12.81% | 50 | 2,609 | 280.00 | 69.44 | 0.00 | - | 1 | 137 |
| 9.90 | 0.00 | - | 11 | 557 | 290.00 | 45.50 | 0.00 | - | 12 | 17 |
| 8.00 | 0.00 | - | 24 | 361 | 300.00 | 83.60 | 0.00 | - | 1 | 0 |
| 6.10 | 0.00 | - | 2 | 907 | 310.00 | 55.70 | 0.00 | - | 1 | 2 |
| 1.30 | 0.00 | - | 1 | 689 | 320.00 | 70.70 | 0.00 | - | 2 | 6 |
| 4.30 | +0.60 | +16.22% | 2 | 716 | 330.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 8 | 78 | 340.00 | 135.75 | 0.00 | - | 6 | 0 |
| 1.37 | 0.00 | - | 2 | 44 | 350.00 | - | - | - | - | - |
| 2.00 | +0.75 | +60.00% | 3 | 38 | 360.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 47 | 370.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 5 | 12 | 380.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 2 | 64 | 390.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.