Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503C00200000 | 2024-05-02 11:44AM EDT | 200.00 | 10.00 | 5.90 | 13.60 | -0.60 | -5.66% | 4 | 1 | 177.98% |
| ADSK240503C00205000 | 2024-05-02 9:31AM EDT | 205.00 | 6.50 | 4.90 | 5.70 | +0.85 | +15.04% | 5 | 10 | 57.18% |
| ADSK240503C00207500 | 2024-05-01 2:43PM EDT | 207.50 | 6.05 | 2.95 | 3.40 | 0.00 | - | 10 | 4 | 44.34% |
| ADSK240503C00210000 | 2024-05-02 3:55PM EDT | 210.00 | 1.70 | 1.60 | 1.80 | -1.30 | -43.33% | 22 | 27 | 41.60% |
| ADSK240503C00212500 | 2024-05-02 3:59PM EDT | 212.50 | 0.72 | 0.65 | 0.85 | -1.13 | -61.08% | 15 | 42 | 41.99% |
| ADSK240503C00215000 | 2024-05-02 3:48PM EDT | 215.00 | 0.38 | 0.25 | 0.40 | -1.14 | -75.00% | 11 | 70 | 44.63% |
| ADSK240503C00217500 | 2024-05-02 12:46PM EDT | 217.50 | 0.23 | 0.05 | 0.25 | -1.19 | -83.80% | 7 | 123 | 51.17% |
| ADSK240503C00220000 | 2024-05-02 1:58PM EDT | 220.00 | 0.05 | 0.05 | 0.10 | -0.45 | -90.00% | 27 | 255 | 51.76% |
| ADSK240503C00222500 | 2024-05-02 2:24PM EDT | 222.50 | 0.12 | 0.05 | 0.65 | -0.02 | -14.29% | 1 | 210 | 80.47% |
| ADSK240503C00225000 | 2024-05-02 2:07PM EDT | 225.00 | 0.09 | 0.05 | 0.10 | -0.11 | -55.00% | 4 | 74 | 67.97% |
| ADSK240503C00227500 | 2024-04-30 11:02AM EDT | 227.50 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 92 | 111.91% |
| ADSK240503C00230000 | 2024-05-02 10:13AM EDT | 230.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 67 | 80.47% |
| ADSK240503C00232500 | 2024-04-30 10:46AM EDT | 232.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 11 | 21 | 81.25% |
| ADSK240503C00235000 | 2024-04-26 12:46PM EDT | 235.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 609 | 605 | 88.28% |
| ADSK240503C00237500 | 2024-04-29 1:18PM EDT | 237.50 | 0.66 | 0.00 | 0.05 | 0.00 | - | 16 | 34 | 95.31% |
| ADSK240503C00240000 | 2024-04-26 12:47PM EDT | 240.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 59 | 103.13% |
| ADSK240503C00242500 | 2024-04-24 12:15PM EDT | 242.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 109.38% |
| ADSK240503C00245000 | 2024-04-25 9:30AM EDT | 245.00 | 0.31 | 0.00 | 1.40 | 0.00 | - | 2 | 36 | 197.66% |
| ADSK240503C00247500 | 2024-04-18 10:59AM EDT | 247.50 | 0.05 | 0.00 | 1.45 | 0.00 | - | - | 6 | 209.08% |
| ADSK240503C00250000 | 2024-04-18 10:02AM EDT | 250.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 129.69% |
| ADSK240503C00255000 | 2024-04-18 10:02AM EDT | 255.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 142.19% |
| ADSK240503C00257500 | 2024-04-16 11:26AM EDT | 257.50 | 0.50 | 0.00 | 2.60 | 0.00 | - | - | 80 | 281.84% |
| ADSK240503C00260000 | 2024-04-26 3:16PM EDT | 260.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 42 | 291.50% |
| ADSK240503C00265000 | 2024-04-16 12:56PM EDT | 265.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 274.61% |
| ADSK240503C00270000 | 2024-05-02 3:16PM EDT | 270.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 63 | 179.69% |
| ADSK240503C00275000 | 2024-04-29 12:33PM EDT | 275.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 9 | 183 | 223.44% |
| ADSK240503C00280000 | 2024-04-29 12:33PM EDT | 280.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 9 | 12 | 201.56% |
| ADSK240503C00285000 | 2024-04-01 3:33PM EDT | 285.00 | 1.10 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 272.66% |
| ADSK240503C00290000 | 2024-04-24 1:13PM EDT | 290.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 11 | 260.16% |
| ADSK240503C00295000 | 2024-04-08 1:21PM EDT | 295.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | - | 4 | 411.33% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503P00150000 | 2024-04-12 12:44PM EDT | 150.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 439.65% |
| ADSK240503P00160000 | 2024-04-18 9:30AM EDT | 160.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 15 | 252.34% |
| ADSK240503P00165000 | 2024-04-19 3:30PM EDT | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 37 | 43 | 176.56% |
| ADSK240503P00175000 | 2024-04-22 12:16PM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 137.50% |
| ADSK240503P00180000 | 2024-04-17 10:41AM EDT | 180.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | - | 4 | 117.97% |
| ADSK240503P00185000 | 2024-04-29 10:50AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 99.22% |
| ADSK240503P00190000 | 2024-04-23 9:46AM EDT | 190.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 88.28% |
| ADSK240503P00192500 | 2024-04-29 9:31AM EDT | 192.50 | 0.10 | 0.00 | 3.90 | 0.00 | - | 5 | 8 | 184.38% |
| ADSK240503P00195000 | 2024-05-01 11:09AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 65 | 61.72% |
| ADSK240503P00200000 | 2024-05-02 12:54PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 65 | 47.66% |
| ADSK240503P00202500 | 2024-05-02 12:56PM EDT | 202.50 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 16 | 33 | 46.29% |
| ADSK240503P00205000 | 2024-05-02 3:51PM EDT | 205.00 | 0.35 | 0.20 | 0.40 | -0.05 | -12.50% | 5 | 50 | 45.12% |
| ADSK240503P00207500 | 2024-05-02 3:56PM EDT | 207.50 | 0.81 | 0.65 | 0.90 | +0.09 | +12.50% | 15 | 50 | 43.07% |
| ADSK240503P00210000 | 2024-05-02 10:26AM EDT | 210.00 | 1.94 | 1.65 | 1.80 | +0.12 | +6.59% | 2 | 185 | 40.48% |
| ADSK240503P00212500 | 2024-05-02 3:59PM EDT | 212.50 | 3.22 | 3.00 | 3.60 | +0.23 | +7.69% | 11 | 44 | 47.17% |
| ADSK240503P00215000 | 2024-05-02 3:48PM EDT | 215.00 | 5.39 | 5.10 | 6.30 | +2.18 | +67.91% | 2 | 58 | 53.32% |
| ADSK240503P00217500 | 2024-04-30 9:55AM EDT | 217.50 | 3.00 | 7.10 | 8.60 | 0.00 | - | 15 | 43 | 53.71% |
| ADSK240503P00220000 | 2024-05-02 3:57PM EDT | 220.00 | 11.00 | 9.20 | 11.00 | +4.25 | +62.96% | 3 | 41 | 93.36% |
| ADSK240503P00222500 | 2024-04-19 3:14PM EDT | 222.50 | 9.40 | 10.20 | 15.30 | 0.00 | - | 1 | 1 | 70.70% |
| ADSK240503P00225000 | 2024-04-29 10:38AM EDT | 225.00 | 9.00 | 12.70 | 18.90 | 0.00 | - | 2 | 18 | 112.31% |
| ADSK240503P00227500 | 2024-05-01 3:33PM EDT | 227.50 | 10.90 | 14.00 | 20.70 | 0.00 | - | 77 | 1 | 206.93% |
| ADSK240503P00230000 | 2024-05-01 3:44PM EDT | 230.00 | 13.60 | 17.70 | 24.40 | 0.00 | - | 4 | 1 | 148.05% |
| ADSK240503P00235000 | 2024-05-01 3:44PM EDT | 235.00 | 21.00 | 22.90 | 29.30 | 0.00 | - | 8 | 2 | 174.02% |
| ADSK240503P00237500 | 2024-05-01 3:44PM EDT | 237.50 | 25.90 | 23.70 | 31.90 | 0.00 | - | 5 | 1 | 134.18% |
| ADSK240503P00240000 | 2024-05-01 12:22PM EDT | 240.00 | 30.40 | 26.20 | 34.10 | 0.00 | - | 3 | 8 | 123.05% |
| ADSK240503P00245000 | 2024-04-18 9:40AM EDT | 245.00 | 35.09 | 31.20 | 39.30 | 0.00 | - | 6 | 0 | 154.69% |
| ADSK240503P00250000 | 2024-04-17 1:59PM EDT | 250.00 | 35.00 | 36.20 | 44.40 | 0.00 | - | 53 | 0 | 177.73% |
| ADSK240503P00255000 | 2024-04-17 1:59PM EDT | 255.00 | 39.90 | 41.20 | 49.40 | 0.00 | - | 38 | 0 | 194.14% |
| ADSK240503P00260000 | 2024-04-04 9:34AM EDT | 260.00 | 13.40 | 47.80 | 54.40 | 0.00 | - | 1 | 0 | 277.05% |
| ADSK240503P00265000 | 2024-04-17 3:56PM EDT | 265.00 | 49.78 | 51.20 | 59.40 | 0.00 | - | 1 | 0 | 225.00% |
| ADSK240503P00270000 | 2024-04-17 3:56PM EDT | 270.00 | 54.81 | 56.20 | 64.20 | 0.00 | - | 1 | 0 | 222.27% |
© 2024 Yahoo. All rights reserved.