Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426C00175000 | 2024-04-18 11:14AM EDT | 175.00 | 35.45 | 36.20 | 42.90 | 0.00 | - | - | 1 | 254.25% |
| ADSK240426C00180000 | 2024-04-18 3:02PM EDT | 180.00 | 30.00 | 31.10 | 38.00 | 0.00 | - | - | 1 | 232.23% |
| ADSK240426C00200000 | 2024-04-24 12:29PM EDT | 200.00 | 15.00 | 12.10 | 17.80 | 0.00 | - | 2 | 10 | 126.86% |
| ADSK240426C00202500 | 2024-04-19 9:32AM EDT | 202.50 | 11.00 | 9.40 | 15.50 | 0.00 | - | 8 | 1 | 118.21% |
| ADSK240426C00205000 | 2024-04-18 12:37PM EDT | 205.00 | 6.30 | 7.50 | 12.70 | 0.00 | - | - | 20 | 98.83% |
| ADSK240426C00207500 | 2024-04-24 11:05AM EDT | 207.50 | 8.36 | 6.40 | 10.70 | 0.00 | - | 1 | 10 | 94.78% |
| ADSK240426C00210000 | 2024-04-24 3:51PM EDT | 210.00 | 5.59 | 4.60 | 5.40 | 0.00 | - | 102 | 140 | 0.00% |
| ADSK240426C00212500 | 2024-04-23 9:39AM EDT | 212.50 | 6.50 | 2.80 | 3.20 | 0.00 | - | 8 | 35 | 19.39% |
| ADSK240426C00215000 | 2024-04-24 3:56PM EDT | 215.00 | 2.14 | 1.55 | 1.80 | 0.00 | - | 23 | 137 | 24.88% |
| ADSK240426C00217500 | 2024-04-24 3:56PM EDT | 217.50 | 1.04 | 0.60 | 0.80 | 0.00 | - | 23 | 62 | 25.56% |
| ADSK240426C00220000 | 2024-04-24 3:23PM EDT | 220.00 | 0.34 | 0.25 | 0.45 | -0.22 | -39.29% | 10 | 147 | 30.13% |
| ADSK240426C00222500 | 2024-04-24 1:26PM EDT | 222.50 | 0.32 | 0.05 | 0.25 | 0.00 | - | 12 | 79 | 33.69% |
| ADSK240426C00225000 | 2024-04-24 3:00PM EDT | 225.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 21 | 68 | 39.75% |
| ADSK240426C00227500 | 2024-04-22 2:35PM EDT | 227.50 | 0.45 | 0.00 | 1.50 | 0.00 | - | 17 | 45 | 66.89% |
| ADSK240426C00230000 | 2024-04-24 10:22AM EDT | 230.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 1,025 | 75.83% |
| ADSK240426C00232500 | 2024-04-22 11:07AM EDT | 232.50 | 0.17 | 0.00 | 1.50 | 0.00 | - | 45 | 49 | 84.38% |
| ADSK240426C00235000 | 2024-04-22 11:19AM EDT | 235.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 64 | 92.63% |
| ADSK240426C00237500 | 2024-04-17 10:23AM EDT | 237.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 15 | 100.59% |
| ADSK240426C00240000 | 2024-04-22 3:54PM EDT | 240.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 7 | 103.52% |
| ADSK240426C00242500 | 2024-04-17 11:26AM EDT | 242.50 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 115.92% |
| ADSK240426C00245000 | 2024-04-17 2:27PM EDT | 245.00 | 0.36 | 0.00 | 1.50 | 0.00 | - | 4 | 20 | 123.24% |
| ADSK240426C00247500 | 2024-04-16 11:27AM EDT | 247.50 | 0.85 | 0.00 | 2.00 | 0.00 | - | 1 | 9 | 139.99% |
| ADSK240426C00250000 | 2024-04-22 3:54PM EDT | 250.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 71 | 137.40% |
| ADSK240426C00252500 | 2024-04-16 1:14PM EDT | 252.50 | 0.43 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 144.24% |
| ADSK240426C00255000 | 2024-04-25 9:43AM EDT | 255.00 | 0.11 | 0.00 | 0.45 | -0.09 | -45.00% | 2 | 41 | 119.53% |
| ADSK240426C00260000 | 2024-04-17 1:07PM EDT | 260.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | 2 | 88 | 163.97% |
| ADSK240426C00265000 | 2024-04-15 3:59PM EDT | 265.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 25 | 119 | 143.95% |
| ADSK240426C00270000 | 2024-04-08 11:45AM EDT | 270.00 | 0.67 | 0.00 | 2.50 | 0.00 | - | 2 | 74 | 211.23% |
| ADSK240426C00275000 | 2024-04-17 9:54AM EDT | 275.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 200.39% |
| ADSK240426C00280000 | 2024-04-12 11:15AM EDT | 280.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 11 | 211.72% |
| ADSK240426C00285000 | 2024-04-15 3:58PM EDT | 285.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 175.00% |
| ADSK240426C00290000 | 2024-04-23 11:00AM EDT | 290.00 | 0.46 | 0.00 | 0.65 | 0.00 | - | 2 | 7 | 201.76% |
| ADSK240426C00295000 | 2024-03-28 3:50PM EDT | 295.00 | 0.47 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 243.95% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426P00130000 | 2024-04-17 3:17PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 245.31% |
| ADSK240426P00140000 | 2024-04-18 11:19AM EDT | 140.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | - | 1 | 338.18% |
| ADSK240426P00165000 | 2024-04-19 12:22PM EDT | 165.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 147.66% |
| ADSK240426P00170000 | 2024-04-16 9:44AM EDT | 170.00 | 0.71 | 0.00 | 0.05 | 0.00 | - | - | 1 | 122.66% |
| ADSK240426P00175000 | 2024-04-22 11:57AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 18 | 118.36% |
| ADSK240426P00180000 | 2024-04-17 11:53AM EDT | 180.00 | 0.16 | 0.00 | 0.90 | 0.00 | - | - | 2 | 147.66% |
| ADSK240426P00185000 | 2024-04-22 9:46AM EDT | 185.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 10 | 144.82% |
| ADSK240426P00190000 | 2024-04-22 11:03AM EDT | 190.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 124.85% |
| ADSK240426P00192500 | 2024-04-22 9:48AM EDT | 192.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 114.84% |
| ADSK240426P00195000 | 2024-04-24 1:26PM EDT | 195.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | 3 | 126 | 104.83% |
| ADSK240426P00197500 | 2024-04-24 1:26PM EDT | 197.50 | 0.47 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 94.78% |
| ADSK240426P00200000 | 2024-04-24 11:25AM EDT | 200.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 70 | 84.57% |
| ADSK240426P00202500 | 2024-04-22 9:45AM EDT | 202.50 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 55.57% |
| ADSK240426P00205000 | 2024-04-24 3:01PM EDT | 205.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 9 | 88 | 44.43% |
| ADSK240426P00207500 | 2024-04-24 3:56PM EDT | 207.50 | 0.27 | 0.15 | 0.25 | 0.00 | - | 18 | 85 | 37.89% |
| ADSK240426P00210000 | 2024-04-24 3:58PM EDT | 210.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 30 | 100 | 35.69% |
| ADSK240426P00212500 | 2024-04-24 3:55PM EDT | 212.50 | 1.07 | 0.80 | 1.00 | 0.00 | - | 31 | 46 | 34.06% |
| ADSK240426P00215000 | 2024-04-25 10:01AM EDT | 215.00 | 2.15 | 2.05 | 2.25 | +0.12 | +5.91% | 1 | 56 | 38.62% |
| ADSK240426P00217500 | 2024-04-24 3:56PM EDT | 217.50 | 3.80 | 3.10 | 3.90 | +0.37 | +10.79% | 2 | 76 | 42.80% |
| ADSK240426P00220000 | 2024-04-24 10:00AM EDT | 220.00 | 4.00 | 5.20 | 6.80 | 0.00 | - | 5 | 35 | 63.94% |
| ADSK240426P00222500 | 2024-04-17 3:41PM EDT | 222.50 | 9.10 | 7.30 | 10.50 | 0.00 | - | - | 5 | 69.63% |
| ADSK240426P00225000 | 2024-04-19 3:37PM EDT | 225.00 | 10.05 | 8.00 | 12.70 | 0.00 | - | 3 | 23 | 58.06% |
| ADSK240426P00227500 | 2024-04-24 3:55PM EDT | 227.50 | 16.40 | 9.80 | 15.60 | 0.00 | - | 60 | 8 | 63.14% |
| ADSK240426P00230000 | 2024-04-24 3:55PM EDT | 230.00 | 18.30 | 12.50 | 18.00 | 0.00 | - | 187 | 5 | 73.39% |
| ADSK240426P00232500 | 2024-04-24 3:55PM EDT | 232.50 | 20.80 | 14.60 | 20.50 | 0.00 | - | 65 | 6 | 74.51% |
| ADSK240426P00235000 | 2024-04-24 3:58PM EDT | 235.00 | 19.83 | 17.40 | 22.80 | 0.00 | - | 540 | 61 | 84.28% |
| ADSK240426P00237500 | 2024-04-24 2:15PM EDT | 237.50 | 23.60 | 20.40 | 26.50 | 0.00 | - | 12 | 3 | 119.68% |
| ADSK240426P00240000 | 2024-04-24 3:55PM EDT | 240.00 | 28.22 | 22.00 | 28.10 | 0.00 | - | 147 | 0 | 96.88% |
| ADSK240426P00245000 | 2024-04-17 2:15PM EDT | 245.00 | 28.82 | 27.10 | 32.90 | 0.00 | - | 150 | 0 | 108.20% |
| ADSK240426P00247500 | 2024-04-17 1:59PM EDT | 247.50 | 26.40 | 29.60 | 36.40 | 0.00 | - | 19 | 0 | 137.06% |
| ADSK240426P00250000 | 2024-04-19 9:39AM EDT | 250.00 | 37.25 | 33.60 | 37.10 | 0.00 | - | 1 | 1 | 138.28% |
| ADSK240426P00255000 | 2024-04-17 2:15PM EDT | 255.00 | 41.10 | 37.80 | 43.70 | 0.00 | - | 85 | 0 | 167.87% |
| ADSK240426P00260000 | 2024-04-17 3:56PM EDT | 260.00 | 45.18 | 41.90 | 48.90 | 0.00 | - | 1 | 0 | 167.19% |
| ADSK240426P00265000 | 2024-04-17 3:56PM EDT | 265.00 | 50.21 | 47.70 | 53.90 | 0.00 | - | 15 | 0 | 197.07% |
| ADSK240426P00270000 | 2024-04-11 11:59AM EDT | 270.00 | 31.40 | 52.10 | 58.90 | 0.00 | - | 4 | 0 | 196.97% |
| ADSK240426P00275000 | 2024-04-17 3:56PM EDT | 275.00 | 60.19 | 57.20 | 63.90 | 0.00 | - | 1 | 0 | 211.43% |
| ADSK240426P00280000 | 2024-04-17 3:56PM EDT | 280.00 | 65.22 | 62.20 | 68.90 | 0.00 | - | - | 0 | 223.24% |
| ADSK240426P00285000 | 2024-03-22 12:56PM EDT | 285.00 | 21.10 | 64.50 | 71.90 | 0.00 | - | 2 | 0 | 287.70% |
| ADSK240426P00330000 | 2024-03-20 3:23PM EDT | 330.00 | 66.55 | 109.20 | 117.50 | 0.00 | - | - | 0 | 410.40% |
© 2024 Yahoo. All rights reserved.