Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250620C00150000 | 2024-06-18 9:41AM EDT | 150.00 | 104.50 | 97.20 | 105.80 | 0.00 | - | 1 | 0 | 57.37% |
| ADSK250620C00165000 | 2024-06-17 9:49AM EDT | 165.00 | 85.98 | 84.30 | 92.20 | 0.00 | - | - | 1 | 52.12% |
| ADSK250620C00180000 | 2024-06-12 11:29AM EDT | 180.00 | 62.00 | 72.00 | 80.10 | 0.00 | - | 1 | 2 | 54.31% |
| ADSK250620C00190000 | 2024-06-18 1:12PM EDT | 190.00 | 71.03 | 65.90 | 71.20 | 0.00 | - | 1 | 11 | 50.15% |
| ADSK250620C00200000 | 2024-06-18 10:14AM EDT | 200.00 | 66.30 | 58.10 | 64.80 | 0.00 | - | 1 | 8 | 49.18% |
| ADSK250620C00210000 | 2024-06-18 1:12PM EDT | 210.00 | 57.01 | 50.20 | 58.50 | 0.00 | - | 1 | 4 | 47.95% |
| ADSK250620C00220000 | 2024-06-20 9:30AM EDT | 220.00 | 51.80 | 46.60 | 51.00 | 0.00 | - | 2 | 37 | 45.02% |
| ADSK250620C00230000 | 2024-06-18 9:58AM EDT | 230.00 | 46.55 | 39.70 | 45.70 | 0.00 | - | 1 | 63 | 44.30% |
| ADSK250620C00240000 | 2024-06-18 10:57AM EDT | 240.00 | 40.00 | 35.10 | 38.80 | 0.00 | - | 1 | 82 | 41.49% |
| ADSK250620C00250000 | 2024-06-20 9:34AM EDT | 250.00 | 34.59 | 27.90 | 37.00 | 0.00 | - | 1 | 254 | 43.77% |
| ADSK250620C00260000 | 2024-06-21 10:00AM EDT | 260.00 | 29.30 | 25.30 | 30.30 | 0.00 | - | 1 | 39 | 40.48% |
| ADSK250620C00270000 | 2024-06-17 2:46PM EDT | 270.00 | 25.62 | 22.90 | 25.20 | 0.00 | - | 10 | 91 | 38.52% |
| ADSK250620C00280000 | 2024-06-20 12:26PM EDT | 280.00 | 22.00 | 19.60 | 23.30 | 0.00 | - | 1 | 90 | 39.59% |
| ADSK250620C00290000 | 2024-06-20 1:36PM EDT | 290.00 | 19.20 | 16.50 | 18.60 | 0.00 | - | 2 | 24 | 37.27% |
| ADSK250620C00300000 | 2024-06-21 10:23AM EDT | 300.00 | 15.50 | 14.10 | 15.90 | 0.00 | - | 1 | 173 | 36.77% |
| ADSK250620C00310000 | 2024-06-18 9:31AM EDT | 310.00 | 14.00 | 11.80 | 15.00 | 0.00 | - | 1 | 13 | 38.07% |
| ADSK250620C00320000 | 2024-06-14 3:41PM EDT | 320.00 | 7.45 | 9.40 | 11.90 | 0.00 | - | 1 | 46 | 36.43% |
| ADSK250620C00330000 | 2024-02-29 4:50PM EDT | 330.00 | 21.00 | 18.40 | 20.30 | 0.00 | - | 4 | 15 | 48.63% |
| ADSK250620C00340000 | 2024-06-05 9:41AM EDT | 340.00 | 4.14 | 6.40 | 8.50 | 0.00 | - | 2 | 56 | 35.65% |
| ADSK250620C00350000 | 2024-05-15 1:57PM EDT | 350.00 | 5.05 | 3.10 | 7.10 | 0.00 | - | 9 | 26 | 35.23% |
| ADSK250620C00360000 | 2024-05-15 11:56AM EDT | 360.00 | 3.27 | 2.50 | 6.30 | 0.00 | - | 17 | 17 | 35.51% |
| ADSK250620C00370000 | 2024-06-11 11:21AM EDT | 370.00 | 1.58 | 2.20 | 6.00 | 0.00 | - | 1 | 135 | 36.51% |
| ADSK250620C00380000 | 2024-04-03 11:05AM EDT | 380.00 | 7.50 | 2.20 | 2.85 | 0.00 | - | 5 | 122 | 31.37% |
| ADSK250620C00390000 | 2024-04-24 9:59AM EDT | 390.00 | 2.40 | 1.60 | 2.75 | 0.00 | - | 10 | 21 | 32.37% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250620P00110000 | 2024-05-15 11:19AM EDT | 110.00 | 1.70 | 0.00 | 7.70 | 0.00 | - | 2 | 4 | 58.34% |
| ADSK250620P00115000 | 2024-06-12 11:17AM EDT | 115.00 | 1.50 | 0.00 | 2.60 | 0.00 | - | - | 1 | 50.32% |
| ADSK250620P00120000 | 2024-06-17 10:39AM EDT | 120.00 | 1.75 | 0.10 | 2.95 | 0.00 | - | 1 | 47 | 49.28% |
| ADSK250620P00125000 | 2024-06-05 3:58PM EDT | 125.00 | 2.90 | 0.20 | 3.30 | 0.00 | - | 1 | 4 | 48.15% |
| ADSK250620P00130000 | 2024-05-28 1:01PM EDT | 130.00 | 3.80 | 0.00 | 3.60 | 0.00 | - | 10 | 10 | 46.77% |
| ADSK250620P00135000 | 2024-06-04 12:58PM EDT | 135.00 | 4.10 | 0.45 | 4.00 | 0.00 | - | 11 | 17 | 45.67% |
| ADSK250620P00140000 | 2024-06-10 3:29PM EDT | 140.00 | 4.00 | 0.00 | 4.20 | 0.00 | - | 13 | 61 | 43.92% |
| ADSK250620P00145000 | 2024-05-01 1:17PM EDT | 145.00 | 6.00 | 4.90 | 7.90 | 0.00 | - | 4 | 57 | 50.91% |
| ADSK250620P00150000 | 2024-06-18 10:34AM EDT | 150.00 | 3.05 | 1.55 | 3.70 | 0.00 | - | 7 | 12 | 37.96% |
| ADSK250620P00155000 | 2024-04-29 10:15AM EDT | 155.00 | 6.90 | 7.20 | 7.70 | 0.00 | - | - | 1 | 45.39% |
| ADSK250620P00160000 | 2024-05-24 1:07PM EDT | 160.00 | 7.50 | 2.00 | 6.60 | 0.00 | - | 1 | 5 | 40.65% |
| ADSK250620P00170000 | 2024-06-05 3:33PM EDT | 170.00 | 9.60 | 4.40 | 6.30 | 0.00 | - | 4 | 25 | 35.55% |
| ADSK250620P00175000 | 2024-06-06 2:29PM EDT | 175.00 | 10.60 | 5.00 | 6.90 | 0.00 | - | 10 | 121 | 34.55% |
| ADSK250620P00180000 | 2024-06-18 3:32PM EDT | 180.00 | 6.70 | 5.60 | 8.60 | 0.00 | - | 4 | 48 | 35.37% |
| ADSK250620P00185000 | 2024-06-18 11:41AM EDT | 185.00 | 7.90 | 6.80 | 8.50 | 0.00 | - | 2 | 68 | 32.97% |
| ADSK250620P00190000 | 2024-06-20 11:48AM EDT | 190.00 | 8.90 | 7.70 | 9.50 | 0.00 | - | 1 | 88 | 32.35% |
| ADSK250620P00195000 | 2024-06-20 11:48AM EDT | 195.00 | 10.10 | 8.60 | 11.00 | 0.00 | - | 1 | 175 | 32.32% |
| ADSK250620P00200000 | 2024-06-17 9:41AM EDT | 200.00 | 13.20 | 9.80 | 12.40 | 0.00 | - | 1 | 61 | 31.96% |
| ADSK250620P00210000 | 2024-06-18 10:59AM EDT | 210.00 | 13.91 | 12.40 | 15.40 | 0.00 | - | 1 | 475 | 31.06% |
| ADSK250620P00220000 | 2024-06-17 10:22AM EDT | 220.00 | 18.96 | 14.10 | 20.70 | 0.00 | - | 10 | 92 | 32.28% |
| ADSK250620P00230000 | 2024-06-18 10:55AM EDT | 230.00 | 21.16 | 18.70 | 22.80 | 0.00 | - | 2 | 112 | 29.23% |
| ADSK250620P00240000 | 2024-06-18 10:59AM EDT | 240.00 | 24.98 | 23.30 | 27.30 | 0.00 | - | 1 | 14 | 28.34% |
| ADSK250620P00250000 | 2024-06-18 2:53PM EDT | 250.00 | 29.80 | 28.80 | 32.20 | 0.00 | - | 3 | 59 | 27.30% |
| ADSK250620P00260000 | 2024-06-18 1:41PM EDT | 260.00 | 35.20 | 32.90 | 38.50 | 0.00 | - | 28 | 29 | 27.14% |
| ADSK250620P00270000 | 2024-03-15 10:37AM EDT | 270.00 | 38.00 | 46.50 | 48.80 | 0.00 | - | 2 | 16 | 30.79% |
| ADSK250620P00280000 | 2024-04-18 10:45AM EDT | 280.00 | 75.82 | 61.70 | 65.80 | 0.00 | - | 1 | 4 | 41.39% |
| ADSK250620P00290000 | 2024-03-15 11:48AM EDT | 290.00 | 50.60 | 56.40 | 62.60 | 0.00 | - | 6 | 2 | 29.44% |
| ADSK250620P00360000 | 2024-02-02 1:22PM EDT | 360.00 | 102.10 | 95.20 | 97.90 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK250620P00370000 | 2024-02-01 4:42PM EDT | 370.00 | 114.57 | 102.10 | 110.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.