Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00100000 | 2023-10-17 9:55AM EDT | 100.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240621C00115000 | 2023-03-13 12:00PM EDT | 115.00 | 96.00 | 93.30 | 94.80 | 0.00 | - | - | 2 | 239.89% |
| ADSK240621C00125000 | 2023-05-30 10:39AM EDT | 125.00 | 82.00 | 89.70 | 91.40 | 0.00 | - | - | 5 | 275.37% |
| ADSK240621C00130000 | 2023-05-30 2:16PM EDT | 130.00 | 76.70 | 85.50 | 87.90 | 0.00 | - | - | 5 | 269.90% |
| ADSK240621C00140000 | 2023-11-28 2:02PM EDT | 140.00 | 72.70 | 107.30 | 109.90 | 0.00 | - | 1 | 8 | 481.64% |
| ADSK240621C00145000 | 2023-06-05 12:21PM EDT | 145.00 | 76.40 | 70.60 | 72.50 | 0.00 | - | 1 | 12 | 224.62% |
| ADSK240621C00150000 | 2023-11-01 10:05AM EDT | 150.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240621C00155000 | 2023-06-05 3:12PM EDT | 155.00 | 68.20 | 63.30 | 64.60 | 0.00 | - | 3 | 12 | 214.23% |
| ADSK240621C00160000 | 2023-10-27 11:01AM EDT | 160.00 | 49.50 | 51.50 | 54.10 | 0.00 | - | 1 | 2 | 158.07% |
| ADSK240621C00165000 | 2024-01-29 10:58AM EDT | 165.00 | 93.08 | 89.00 | 97.80 | 0.00 | - | 1 | 1 | 441.06% |
| ADSK240621C00170000 | 2023-11-01 2:38PM EDT | 170.00 | 42.60 | 62.10 | 64.30 | 0.00 | - | 5 | 5 | 261.73% |
| ADSK240621C00175000 | 2024-05-16 10:12AM EDT | 175.00 | 46.48 | 26.80 | 32.70 | 0.00 | - | 1 | 6 | 67.11% |
| ADSK240621C00180000 | 2024-05-20 12:59PM EDT | 180.00 | 42.70 | 23.10 | 28.30 | 0.00 | - | 7 | 14 | 65.38% |
| ADSK240621C00185000 | 2024-05-31 10:16AM EDT | 185.00 | 18.20 | 19.10 | 20.30 | -0.20 | -1.09% | 5 | 18 | 53.35% |
| ADSK240621C00190000 | 2024-05-30 1:23PM EDT | 190.00 | 14.65 | 15.10 | 16.40 | 0.00 | - | 6 | 10 | 50.71% |
| ADSK240621C00195000 | 2024-05-31 12:07PM EDT | 195.00 | 11.12 | 12.40 | 12.90 | -0.23 | -2.03% | 70 | 41 | 48.66% |
| ADSK240621C00197500 | 2024-05-31 3:55PM EDT | 197.50 | 10.75 | 10.90 | 11.40 | -5.05 | -31.96% | 27 | 1 | 48.23% |
| ADSK240621C00200000 | 2024-05-31 3:55PM EDT | 200.00 | 9.35 | 9.50 | 10.00 | +0.65 | +7.47% | 85 | 87 | 47.79% |
| ADSK240621C00202500 | 2024-05-31 2:21PM EDT | 202.50 | 6.55 | 8.20 | 8.70 | -1.28 | -16.35% | 42 | 3 | 47.31% |
| ADSK240621C00205000 | 2024-05-31 3:54PM EDT | 205.00 | 6.70 | 7.00 | 7.60 | 0.00 | - | 103 | 24 | 47.31% |
| ADSK240621C00207500 | 2024-05-31 2:20PM EDT | 207.50 | 4.40 | 6.00 | 6.50 | -1.35 | -23.48% | 2 | 28 | 46.77% |
| ADSK240621C00210000 | 2024-05-31 3:26PM EDT | 210.00 | 4.30 | 5.10 | 5.60 | -0.37 | -7.92% | 58 | 372 | 46.73% |
| ADSK240621C00212500 | 2024-05-31 2:17PM EDT | 212.50 | 3.12 | 4.40 | 4.80 | -0.88 | -22.00% | 74 | 6 | 46.70% |
| ADSK240621C00215000 | 2024-05-30 3:53PM EDT | 215.00 | 3.40 | 3.70 | 4.10 | 0.00 | - | 7 | 78 | 46.72% |
| ADSK240621C00217500 | 2024-05-30 11:52AM EDT | 217.50 | 2.14 | 3.00 | 3.50 | -0.86 | -28.67% | 1 | 63 | 46.84% |
| ADSK240621C00220000 | 2024-05-31 3:10PM EDT | 220.00 | 1.98 | 2.50 | 2.90 | -0.42 | -17.50% | 19 | 1,096 | 46.46% |
| ADSK240621C00222500 | 2024-05-30 9:41AM EDT | 222.50 | 2.79 | 2.10 | 2.50 | 0.00 | - | 4 | 16 | 46.95% |
| ADSK240621C00225000 | 2024-05-31 12:59PM EDT | 225.00 | 1.30 | 1.75 | 2.10 | -0.40 | -23.53% | 2 | 142 | 47.01% |
| ADSK240621C00227500 | 2024-05-31 12:03PM EDT | 227.50 | 1.05 | 1.50 | 1.90 | -1.85 | -63.79% | 7 | 63 | 48.29% |
| ADSK240621C00230000 | 2024-05-31 3:20PM EDT | 230.00 | 1.15 | 1.20 | 1.55 | 0.00 | - | 37 | 2,686 | 47.95% |
| ADSK240621C00232500 | 2024-05-29 10:14AM EDT | 232.50 | 1.95 | 1.05 | 1.30 | 0.00 | - | 4 | 6 | 48.10% |
| ADSK240621C00235000 | 2024-05-30 2:43PM EDT | 235.00 | 0.87 | 0.85 | 1.15 | 0.00 | - | 18 | 81 | 48.98% |
| ADSK240621C00237500 | 2024-05-29 1:09PM EDT | 237.50 | 1.57 | 0.75 | 1.00 | 0.00 | - | 1 | 15 | 49.59% |
| ADSK240621C00240000 | 2024-05-31 11:20AM EDT | 240.00 | 0.50 | 0.65 | 0.85 | -0.18 | -26.47% | 5 | 981 | 49.90% |
| ADSK240621C00242500 | 2024-05-28 10:38AM EDT | 242.50 | 1.44 | 0.55 | 0.75 | 0.00 | - | 1 | 11 | 50.64% |
| ADSK240621C00245000 | 2024-05-30 10:16AM EDT | 245.00 | 0.50 | 0.35 | 1.10 | 0.00 | - | 8 | 109 | 52.37% |
| ADSK240621C00250000 | 2024-05-30 3:12PM EDT | 250.00 | 0.40 | 0.30 | 0.75 | +0.04 | +11.11% | 9 | 539 | 52.88% |
| ADSK240621C00255000 | 2024-05-30 10:16AM EDT | 255.00 | 0.30 | 0.15 | 1.50 | 0.00 | - | 1 | 7 | 62.09% |
| ADSK240621C00260000 | 2024-05-30 10:04AM EDT | 260.00 | 0.78 | 0.15 | 1.30 | +0.53 | +212.00% | 1 | 474 | 64.26% |
| ADSK240621C00270000 | 2024-05-31 9:49AM EDT | 270.00 | 0.15 | 0.05 | 2.75 | -0.02 | -11.76% | 9 | 460 | 82.18% |
| ADSK240621C00280000 | 2024-05-30 11:55AM EDT | 280.00 | 0.15 | 0.00 | 3.70 | 0.00 | - | 6 | 289 | 95.61% |
| ADSK240621C00290000 | 2024-05-29 11:41AM EDT | 290.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 8 | 720 | 107.23% |
| ADSK240621C00300000 | 2024-05-30 1:07PM EDT | 300.00 | 0.05 | 0.00 | 1.15 | -0.05 | -50.00% | 1 | 1,359 | 87.45% |
| ADSK240621C00310000 | 2024-05-29 3:56PM EDT | 310.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 11 | 65 | 120.41% |
| ADSK240621C00320000 | 2024-05-30 1:10PM EDT | 320.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 466 | 67.19% |
| ADSK240621C00330000 | 2024-05-21 1:28PM EDT | 330.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 63 | 132.91% |
| ADSK240621C00340000 | 2024-04-16 9:48AM EDT | 340.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 142.14% |
| ADSK240621C00350000 | 2024-05-20 9:38AM EDT | 350.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 79 | 144.39% |
| ADSK240621C00360000 | 2024-01-09 10:41AM EDT | 360.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 50.00% |
| ADSK240621C00370000 | 2024-05-21 2:44PM EDT | 370.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 20 | 109.38% |
| ADSK240621C00380000 | 2024-05-21 2:43PM EDT | 380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 159.94% |
| ADSK240621C00390000 | 2024-04-17 10:25AM EDT | 390.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 118.65% |
| ADSK240621C00400000 | 2024-04-05 3:31PM EDT | 400.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 1 | 154.30% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00100000 | 2024-05-17 3:58PM EDT | 100.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 150 | 110.94% |
| ADSK240621P00105000 | 2024-05-07 2:44PM EDT | 105.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 35 | 122.85% |
| ADSK240621P00110000 | 2024-05-24 9:44AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 90.63% |
| ADSK240621P00115000 | 2024-05-24 9:45AM EDT | 115.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 854 | 84.38% |
| ADSK240621P00120000 | 2024-05-20 10:41AM EDT | 120.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 40 | 156 | 155.62% |
| ADSK240621P00125000 | 2024-05-30 11:46AM EDT | 125.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 20 | 46 | 87.11% |
| ADSK240621P00130000 | 2024-05-29 10:29AM EDT | 130.00 | 0.36 | 0.00 | 4.30 | 0.00 | - | 9 | 24 | 135.79% |
| ADSK240621P00135000 | 2024-05-30 3:24PM EDT | 135.00 | 0.20 | 0.05 | 4.40 | 0.00 | - | 2 | 11 | 127.52% |
| ADSK240621P00140000 | 2024-05-29 3:50PM EDT | 140.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 10 | 117.94% |
| ADSK240621P00145000 | 2024-05-13 2:06PM EDT | 145.00 | 0.36 | 0.00 | 4.50 | 0.00 | - | 2 | 209 | 109.69% |
| ADSK240621P00150000 | 2024-05-31 9:40AM EDT | 150.00 | 0.27 | 0.30 | 0.40 | +0.17 | +170.00% | 4 | 206 | 66.70% |
| ADSK240621P00155000 | 2024-05-30 12:41PM EDT | 155.00 | 0.32 | 0.20 | 1.60 | 0.00 | - | 1 | 30 | 72.95% |
| ADSK240621P00160000 | 2024-05-30 2:50PM EDT | 160.00 | 0.40 | 0.30 | 0.80 | 0.00 | - | 1 | 41 | 59.11% |
| ADSK240621P00165000 | 2024-05-31 11:36AM EDT | 165.00 | 0.72 | 0.50 | 0.80 | +0.10 | +16.13% | 6 | 515 | 54.54% |
| ADSK240621P00170000 | 2024-05-31 9:57AM EDT | 170.00 | 0.92 | 0.80 | 1.10 | +0.17 | +22.67% | 1 | 147 | 52.59% |
| ADSK240621P00175000 | 2024-05-31 11:33AM EDT | 175.00 | 1.62 | 1.15 | 1.65 | +0.37 | +29.60% | 3 | 562 | 50.93% |
| ADSK240621P00180000 | 2024-05-31 3:47PM EDT | 180.00 | 2.17 | 1.70 | 2.10 | +0.49 | +29.17% | 76 | 1,337 | 49.93% |
| ADSK240621P00185000 | 2024-05-31 12:44PM EDT | 185.00 | 3.50 | 2.50 | 2.95 | +0.70 | +25.00% | 25 | 1,160 | 48.13% |
| ADSK240621P00190000 | 2024-05-31 3:05PM EDT | 190.00 | 4.70 | 3.60 | 4.20 | +0.70 | +17.50% | 40 | 320 | 47.07% |
| ADSK240621P00195000 | 2024-05-31 3:08PM EDT | 195.00 | 6.17 | 5.20 | 5.90 | +0.58 | +10.38% | 73 | 723 | 46.46% |
| ADSK240621P00197500 | 2024-05-31 3:50PM EDT | 197.50 | 7.30 | 6.20 | 6.80 | +0.33 | +4.73% | 51 | 13 | 45.57% |
| ADSK240621P00200000 | 2024-05-31 3:50PM EDT | 200.00 | 8.52 | 7.30 | 7.90 | +0.47 | +5.84% | 94 | 1,296 | 45.18% |
| ADSK240621P00202500 | 2024-05-31 2:05PM EDT | 202.50 | 9.70 | 8.50 | 9.20 | +0.18 | +1.89% | 3 | 13 | 45.24% |
| ADSK240621P00205000 | 2024-05-31 11:36AM EDT | 205.00 | 13.20 | 9.80 | 10.60 | +2.80 | +26.92% | 31 | 180 | 45.24% |
| ADSK240621P00207500 | 2024-05-30 10:49AM EDT | 207.50 | 12.19 | 11.30 | 12.10 | 0.00 | - | 2 | 36 | 45.18% |
| ADSK240621P00210000 | 2024-05-31 3:08PM EDT | 210.00 | 16.05 | 12.20 | 13.60 | +1.97 | +13.99% | 2 | 1,132 | 44.55% |
| ADSK240621P00212500 | 2024-05-31 10:11AM EDT | 212.50 | 17.94 | 14.60 | 16.60 | +7.04 | +64.59% | 1 | 79 | 51.73% |
| ADSK240621P00215000 | 2024-05-31 3:10PM EDT | 215.00 | 19.80 | 16.30 | 17.20 | +3.00 | +17.86% | 1 | 182 | 44.93% |
| ADSK240621P00217500 | 2024-05-29 10:35AM EDT | 217.50 | 14.25 | 17.70 | 21.70 | 0.00 | - | 2 | 174 | 60.57% |
| ADSK240621P00220000 | 2024-05-31 3:10PM EDT | 220.00 | 24.02 | 17.90 | 23.40 | +3.32 | +16.04% | 1 | 992 | 59.72% |
| ADSK240621P00222500 | 2024-05-22 10:57AM EDT | 222.50 | 10.10 | 22.10 | 27.00 | 0.00 | - | - | 111 | 54.85% |
| ADSK240621P00225000 | 2024-05-31 1:08PM EDT | 225.00 | 28.87 | 24.00 | 29.10 | +3.77 | +15.02% | 5 | 11 | 54.76% |
| ADSK240621P00227500 | 2024-05-28 9:47AM EDT | 227.50 | 19.30 | 26.00 | 31.30 | 0.00 | - | 1 | 1 | 55.01% |
| ADSK240621P00230000 | 2024-05-31 10:19AM EDT | 230.00 | 33.42 | 28.60 | 33.60 | +10.12 | +43.43% | 1 | 444 | 57.61% |
| ADSK240621P00232500 | 2024-05-29 10:59AM EDT | 232.50 | 25.83 | 28.50 | 36.10 | 0.00 | - | 1 | 0 | 78.08% |
| ADSK240621P00235000 | 2024-05-28 10:07AM EDT | 235.00 | 25.50 | 30.80 | 38.40 | 0.00 | - | 4 | 4 | 79.90% |
| ADSK240621P00237500 | 2024-05-29 9:30AM EDT | 237.50 | 30.70 | 34.10 | 40.80 | 0.00 | - | 1 | 2 | 55.71% |
| ADSK240621P00240000 | 2024-05-30 11:12AM EDT | 240.00 | 44.89 | 35.60 | 43.20 | +5.94 | +15.25% | 5 | 370 | 51.90% |
| ADSK240621P00242500 | 2024-05-28 11:02AM EDT | 242.50 | 32.50 | 37.00 | 45.60 | 0.00 | - | 1 | 2 | 86.69% |
| ADSK240621P00245000 | 2024-05-29 9:30AM EDT | 245.00 | 37.75 | 40.10 | 48.10 | 0.00 | - | - | 2 | 52.00% |
| ADSK240621P00250000 | 2024-05-29 9:30AM EDT | 250.00 | 43.88 | 44.80 | 53.00 | 0.00 | - | 1 | 102 | 52.42% |
| ADSK240621P00260000 | 2024-05-09 1:11PM EDT | 260.00 | 43.30 | 55.10 | 62.90 | 0.00 | - | 2 | 62 | 61.91% |
| ADSK240621P00270000 | 2024-05-08 3:23PM EDT | 270.00 | 56.90 | 65.10 | 72.90 | 0.00 | - | 170 | 0 | 69.04% |
| ADSK240621P00280000 | 2024-04-17 2:15PM EDT | 280.00 | 59.70 | 55.50 | 63.00 | 0.00 | - | 130 | 0 | 0.00% |
| ADSK240621P00290000 | 2024-03-04 10:35AM EDT | 290.00 | 32.60 | 40.60 | 45.50 | 0.00 | - | 10 | 6 | 0.00% |
| ADSK240621P00300000 | 2024-02-05 12:04PM EDT | 300.00 | 49.20 | 49.10 | 52.30 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240621P00390000 | 2024-04-10 3:46PM EDT | 390.00 | 150.55 | 168.00 | 176.30 | 0.00 | - | - | 0 | 0.00% |
| ADSK240621P00400000 | 2024-04-10 3:46PM EDT | 400.00 | 160.50 | 178.00 | 186.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.