Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240614C00195000 | 2024-05-31 11:49AM EDT | 195.00 | 8.31 | 11.10 | 12.00 | -14.70 | -63.89% | 15 | 2 | 50.43% |
| ADSK240614C00200000 | 2024-05-31 11:18AM EDT | 200.00 | 6.00 | 5.10 | 11.90 | -2.00 | -25.00% | 5 | 14 | 70.69% |
| ADSK240614C00202500 | 2024-05-31 3:57PM EDT | 202.50 | 6.93 | 7.10 | 7.40 | -0.27 | -3.75% | 2 | 25 | 49.70% |
| ADSK240614C00205000 | 2024-05-31 2:26PM EDT | 205.00 | 4.30 | 6.10 | 10.00 | -5.94 | -58.01% | 25 | 13 | 60.82% |
| ADSK240614C00207500 | 2024-05-31 12:20PM EDT | 207.50 | 3.50 | 5.10 | 9.60 | -1.80 | -33.96% | 8 | 8 | 62.77% |
| ADSK240614C00210000 | 2024-05-31 12:17PM EDT | 210.00 | 3.00 | 4.20 | 4.80 | -1.14 | -27.54% | 6 | 21 | 51.87% |
| ADSK240614C00212500 | 2024-05-30 3:46PM EDT | 212.50 | 2.41 | 3.40 | 7.60 | -1.04 | -30.14% | 1 | 16 | 62.00% |
| ADSK240614C00215000 | 2024-05-30 3:49PM EDT | 215.00 | 2.95 | 2.85 | 7.40 | 0.00 | - | 105 | 113 | 64.53% |
| ADSK240614C00217500 | 2024-05-31 12:33PM EDT | 217.50 | 1.70 | 2.35 | 4.90 | -0.72 | -29.75% | 2 | 36 | 58.33% |
| ADSK240614C00220000 | 2024-05-31 11:04AM EDT | 220.00 | 1.27 | 1.95 | 6.00 | -0.74 | -36.82% | 12 | 111 | 65.44% |
| ADSK240614C00222500 | 2024-05-30 10:04AM EDT | 222.50 | 2.25 | 1.60 | 6.00 | 0.00 | - | 1 | 10 | 68.36% |
| ADSK240614C00225000 | 2024-05-30 10:09AM EDT | 225.00 | 1.40 | 1.35 | 1.70 | 0.00 | - | 3 | 84 | 51.71% |
| ADSK240614C00227500 | 2024-05-31 3:58PM EDT | 227.50 | 1.15 | 0.70 | 5.50 | -0.05 | -4.17% | 1 | 9 | 70.48% |
| ADSK240614C00230000 | 2024-05-30 12:09PM EDT | 230.00 | 0.90 | 0.90 | 2.10 | -0.10 | -10.00% | 1 | 68 | 58.15% |
| ADSK240614C00232500 | 2024-05-29 2:52PM EDT | 232.50 | 1.65 | 0.75 | 1.05 | 0.00 | - | - | 4 | 53.42% |
| ADSK240614C00235000 | 2024-05-29 10:28AM EDT | 235.00 | 1.27 | 0.65 | 0.90 | 0.00 | - | 1 | 45 | 54.32% |
| ADSK240614C00237500 | 2024-05-29 1:31PM EDT | 237.50 | 1.35 | 0.40 | 0.75 | 0.00 | - | 1 | 7 | 53.42% |
| ADSK240614C00240000 | 2024-05-29 11:11AM EDT | 240.00 | 0.83 | 0.45 | 0.65 | 0.00 | - | 6 | 4 | 55.52% |
| ADSK240614C00245000 | 2024-05-29 11:11AM EDT | 245.00 | 0.82 | 0.20 | 1.50 | 0.00 | - | 5 | 4 | 66.46% |
| ADSK240614C00250000 | 2024-05-29 11:19AM EDT | 250.00 | 0.50 | 0.15 | 0.40 | 0.00 | - | 1 | 4 | 57.62% |
| ADSK240614C00255000 | 2024-05-20 2:33PM EDT | 255.00 | 1.21 | 0.10 | 4.10 | 0.00 | - | 1 | 2 | 95.36% |
| ADSK240614C00260000 | 2024-05-17 12:41PM EDT | 260.00 | 0.72 | 0.05 | 4.00 | 0.00 | - | 1 | 1 | 99.80% |
| ADSK240614C00280000 | 2024-05-23 10:25AM EDT | 280.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | - | 83 | 86.47% |
| ADSK240614C00290000 | 2024-05-29 1:31PM EDT | 290.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | - | 1 | 104.59% |
| ADSK240614C00310000 | 2024-05-23 12:51PM EDT | 310.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 0 | 119.39% |
| ADSK240614C00315000 | 2024-05-29 2:02PM EDT | 315.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 117 | 79.69% |
| ADSK240614C00320000 | 2024-05-29 11:46AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 82.42% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240614P00145000 | 2024-05-20 9:38AM EDT | 145.00 | 0.35 | 0.00 | 4.10 | 0.00 | - | - | 1 | 130.96% |
| ADSK240614P00150000 | 2024-05-30 10:10AM EDT | 150.00 | 0.50 | 0.00 | 3.50 | 0.00 | - | 1 | 3 | 115.38% |
| ADSK240614P00165000 | 2024-05-31 1:30PM EDT | 165.00 | 0.55 | 0.20 | 0.55 | +0.05 | +10.00% | 2 | 5 | 59.67% |
| ADSK240614P00170000 | 2024-05-30 1:47PM EDT | 170.00 | 0.60 | 0.30 | 0.75 | 0.00 | - | 14 | 14 | 56.01% |
| ADSK240614P00175000 | 2024-05-31 10:49AM EDT | 175.00 | 1.24 | 0.00 | 3.40 | +0.22 | +21.57% | 1 | 19 | 66.24% |
| ADSK240614P00180000 | 2024-05-30 3:56PM EDT | 180.00 | 1.70 | 0.40 | 1.50 | +0.20 | +13.33% | 1 | 7 | 54.47% |
| ADSK240614P00185000 | 2024-05-30 1:06PM EDT | 185.00 | 2.20 | 1.75 | 2.25 | 0.00 | - | 8 | 26 | 50.22% |
| ADSK240614P00187500 | 2024-05-31 12:57PM EDT | 187.50 | 3.46 | 2.05 | 4.40 | +0.92 | +36.22% | 9 | 3 | 55.80% |
| ADSK240614P00190000 | 2024-05-31 3:30PM EDT | 190.00 | 3.50 | 2.85 | 3.50 | +0.40 | +12.90% | 351 | 360 | 52.32% |
| ADSK240614P00192500 | 2024-05-31 11:05AM EDT | 192.50 | 5.70 | 3.60 | 4.20 | +3.40 | +147.83% | 6 | 2 | 51.56% |
| ADSK240614P00195000 | 2024-05-30 12:55PM EDT | 195.00 | 4.85 | 4.40 | 5.20 | 0.00 | - | 333 | 314 | 52.15% |
| ADSK240614P00197500 | 2024-05-31 11:05AM EDT | 197.50 | 6.30 | 1.15 | 5.90 | +2.79 | +79.49% | 4 | 8 | 49.92% |
| ADSK240614P00200000 | 2024-05-31 3:54PM EDT | 200.00 | 7.08 | 3.30 | 7.30 | -0.52 | -6.84% | 47 | 32 | 51.49% |
| ADSK240614P00202500 | 2024-05-31 3:57PM EDT | 202.50 | 8.28 | 7.40 | 8.60 | -0.37 | -4.28% | 2 | 2 | 51.60% |
| ADSK240614P00205000 | 2024-05-31 3:54PM EDT | 205.00 | 9.79 | 8.50 | 9.90 | -0.08 | -0.81% | 353 | 362 | 50.93% |
| ADSK240614P00207500 | 2024-05-29 2:42PM EDT | 207.50 | 7.26 | 7.90 | 11.50 | 0.00 | - | 8 | 30 | 51.43% |
| ADSK240614P00210000 | 2024-05-31 3:24PM EDT | 210.00 | 15.16 | 12.00 | 13.20 | +1.56 | +11.47% | 10 | 415 | 51.87% |
| ADSK240614P00212500 | 2024-05-29 1:01PM EDT | 212.50 | 9.60 | 10.20 | 17.80 | 0.00 | - | 3 | 17 | 71.41% |
| ADSK240614P00215000 | 2024-05-31 11:05AM EDT | 215.00 | 20.45 | 13.00 | 20.20 | +10.66 | +108.89% | 1 | 221 | 50.55% |
| ADSK240614P00217500 | 2024-05-28 2:55PM EDT | 217.50 | 22.10 | 15.90 | 22.40 | +9.65 | +77.51% | 3 | 15 | 55.44% |
| ADSK240614P00220000 | 2024-05-30 11:55AM EDT | 220.00 | 20.33 | 16.30 | 24.50 | 0.00 | - | 2 | 162 | 81.07% |
| ADSK240614P00225000 | 2024-05-22 1:27PM EDT | 225.00 | 10.70 | 23.40 | 28.80 | 0.00 | - | 1 | 49 | 63.15% |
| ADSK240614P00227500 | 2024-05-30 1:06PM EDT | 227.50 | 27.37 | 24.10 | 31.10 | 0.00 | - | 8 | 5 | 57.06% |
| ADSK240614P00230000 | 2024-05-22 1:40PM EDT | 230.00 | 14.10 | 25.90 | 33.40 | 0.00 | - | 1 | 7 | 55.15% |
| ADSK240614P00240000 | 2024-05-31 10:17AM EDT | 240.00 | 42.63 | 35.20 | 43.10 | +16.86 | +65.42% | 3 | 3 | 59.40% |
© 2024 Yahoo. All rights reserved.