Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240719C00165000 | 2023-11-28 2:02PM EDT | 165.00 | 52.00 | 84.90 | 88.00 | 0.00 | - | - | 1 | 229.41% |
| ADSK240719C00170000 | 2024-05-28 9:49AM EDT | 170.00 | 44.10 | 43.30 | 51.60 | 0.00 | - | 1 | 1 | 52.44% |
| ADSK240719C00180000 | 2024-05-31 10:19AM EDT | 180.00 | 22.40 | 34.50 | 38.80 | 0.00 | - | 1 | 5 | 52.28% |
| ADSK240719C00185000 | 2024-06-03 2:54PM EDT | 185.00 | 30.50 | 32.70 | 33.80 | 0.00 | - | 1 | 4 | 46.77% |
| ADSK240719C00190000 | 2024-05-31 11:06AM EDT | 190.00 | 14.70 | 28.30 | 29.00 | 0.00 | - | 3 | 40 | 42.35% |
| ADSK240719C00195000 | 2024-05-31 3:58PM EDT | 195.00 | 14.60 | 21.00 | 24.50 | 0.00 | - | 1 | 11 | 39.20% |
| ADSK240719C00200000 | 2024-06-07 2:39PM EDT | 200.00 | 20.02 | 18.30 | 20.40 | -2.44 | -10.86% | 3 | 45 | 37.26% |
| ADSK240719C00210000 | 2024-06-07 2:00PM EDT | 210.00 | 12.70 | 12.70 | 13.10 | -1.80 | -12.41% | 6 | 535 | 33.94% |
| ADSK240719C00220000 | 2024-06-07 2:55PM EDT | 220.00 | 7.50 | 7.30 | 7.60 | -0.40 | -5.06% | 349 | 327 | 32.02% |
| ADSK240719C00230000 | 2024-06-07 3:38PM EDT | 230.00 | 3.90 | 3.80 | 4.10 | -1.05 | -21.21% | 42 | 388 | 31.46% |
| ADSK240719C00240000 | 2024-06-07 12:37PM EDT | 240.00 | 2.15 | 1.80 | 2.00 | -0.40 | -15.69% | 13 | 176 | 31.03% |
| ADSK240719C00250000 | 2024-06-07 12:53PM EDT | 250.00 | 0.95 | 0.80 | 1.00 | -0.34 | -26.36% | 7 | 163 | 31.65% |
| ADSK240719C00260000 | 2024-06-07 9:45AM EDT | 260.00 | 0.59 | 0.30 | 0.75 | -0.04 | -6.35% | 4 | 175 | 35.33% |
| ADSK240719C00270000 | 2024-06-07 10:48AM EDT | 270.00 | 0.57 | 0.10 | 1.15 | -0.08 | -12.31% | 2 | 148 | 44.73% |
| ADSK240719C00280000 | 2024-06-07 10:48AM EDT | 280.00 | 0.55 | 0.05 | 0.95 | +0.02 | +3.77% | 1 | 129 | 48.05% |
| ADSK240719C00290000 | 2024-06-06 12:43PM EDT | 290.00 | 0.20 | 0.15 | 0.80 | 0.00 | - | 2 | 66 | 51.17% |
| ADSK240719C00300000 | 2024-04-04 12:49PM EDT | 300.00 | 3.25 | 0.05 | 2.85 | 0.00 | - | 2 | 48 | 62.89% |
| ADSK240719C00310000 | 2024-03-26 12:01PM EDT | 310.00 | 4.50 | 0.05 | 0.75 | 0.00 | - | 4 | 27 | 53.32% |
| ADSK240719C00320000 | 2024-05-02 1:45PM EDT | 320.00 | 0.10 | 0.00 | 2.65 | 0.00 | - | 40 | 74 | 70.62% |
| ADSK240719C00330000 | 2024-03-21 10:22AM EDT | 330.00 | 2.45 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 59.52% |
| ADSK240719C00340000 | 2024-06-03 2:05PM EDT | 340.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 6 | 27 | 78.47% |
| ADSK240719C00360000 | 2024-03-01 11:23AM EDT | 360.00 | 0.95 | 0.30 | 1.50 | 0.00 | - | 1 | 0 | 80.44% |
| ADSK240719C00380000 | 2024-03-05 1:48PM EDT | 380.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 20 | 60 | 77.54% |
| ADSK240719C00390000 | 2024-02-09 12:22PM EDT | 390.00 | 0.75 | 0.10 | 1.70 | 0.00 | - | - | 1 | 90.23% |
| ADSK240719C00400000 | 2024-06-03 2:04PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 380 | 380 | 60.94% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240719P00105000 | 2024-06-07 2:32PM EDT | 105.00 | 0.10 | 0.00 | 0.45 | -0.10 | -50.00% | 2 | 8 | 95.90% |
| ADSK240719P00135000 | 2024-03-18 1:29PM EDT | 135.00 | 0.36 | 0.30 | 2.05 | 0.00 | - | 1 | 1 | 86.91% |
| ADSK240719P00140000 | 2024-05-30 10:41AM EDT | 140.00 | 0.30 | 0.10 | 0.90 | 0.00 | - | 1 | 18 | 68.90% |
| ADSK240719P00145000 | 2024-01-31 10:44AM EDT | 145.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ADSK240719P00150000 | 2024-05-28 12:52PM EDT | 150.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| ADSK240719P00155000 | 2024-05-31 11:30AM EDT | 155.00 | 0.70 | 0.10 | 1.15 | 0.00 | - | 5 | 33 | 57.13% |
| ADSK240719P00160000 | 2024-05-30 3:25PM EDT | 160.00 | 0.85 | 0.10 | 1.20 | 0.00 | - | 20 | 37 | 52.93% |
| ADSK240719P00165000 | 2024-06-05 12:06PM EDT | 165.00 | 0.30 | 0.15 | 1.30 | 0.00 | - | 3 | 16 | 56.47% |
| ADSK240719P00170000 | 2024-06-04 2:32PM EDT | 170.00 | 0.27 | 0.15 | 0.65 | -0.36 | -57.14% | 1 | 33 | 43.95% |
| ADSK240719P00175000 | 2024-06-05 12:06PM EDT | 175.00 | 0.55 | 0.20 | 0.75 | 0.00 | - | 2 | 37 | 40.82% |
| ADSK240719P00180000 | 2024-06-07 10:06AM EDT | 180.00 | 0.70 | 0.55 | 0.70 | -0.03 | -4.11% | 2 | 196 | 35.84% |
| ADSK240719P00185000 | 2024-06-07 9:45AM EDT | 185.00 | 1.03 | 0.80 | 0.95 | -0.12 | -10.43% | 4 | 99 | 33.99% |
| ADSK240719P00190000 | 2024-06-07 12:53PM EDT | 190.00 | 1.37 | 1.15 | 1.30 | +0.02 | +1.48% | 3 | 128 | 32.19% |
| ADSK240719P00195000 | 2024-06-07 12:34PM EDT | 195.00 | 2.00 | 1.75 | 1.90 | +0.10 | +5.26% | 4 | 200 | 31.09% |
| ADSK240719P00200000 | 2024-06-07 3:59PM EDT | 200.00 | 2.67 | 2.60 | 2.80 | -0.18 | -6.32% | 26 | 268 | 30.32% |
| ADSK240719P00210000 | 2024-06-07 3:54PM EDT | 210.00 | 5.50 | 5.40 | 5.70 | +0.10 | +1.85% | 5 | 776 | 29.08% |
| ADSK240719P00220000 | 2024-06-07 12:50PM EDT | 220.00 | 10.50 | 10.00 | 10.30 | +0.40 | +3.96% | 27 | 674 | 27.72% |
| ADSK240719P00230000 | 2024-06-07 3:46PM EDT | 230.00 | 16.62 | 16.30 | 19.90 | +0.72 | +4.53% | 5 | 105 | 38.54% |
| ADSK240719P00240000 | 2024-06-03 11:35AM EDT | 240.00 | 25.60 | 24.40 | 28.20 | 0.00 | - | 1 | 74 | 41.63% |
| ADSK240719P00250000 | 2024-05-15 12:11PM EDT | 250.00 | 32.25 | 30.00 | 38.20 | 0.00 | - | 14 | 120 | 50.04% |
| ADSK240719P00260000 | 2024-04-11 12:30PM EDT | 260.00 | 25.44 | 41.70 | 46.10 | 0.00 | - | 1 | 135 | 46.16% |
| ADSK240719P00270000 | 2024-04-01 12:35PM EDT | 270.00 | 21.20 | 55.50 | 60.30 | 0.00 | - | 6 | 0 | 63.04% |
| ADSK240719P00280000 | 2024-03-08 1:59PM EDT | 280.00 | 31.80 | 37.00 | 38.90 | 0.00 | - | 9 | 20 | 0.00% |
| ADSK240719P00290000 | 2024-03-06 11:57AM EDT | 290.00 | 42.29 | 45.70 | 47.20 | 0.00 | - | 4 | 5 | 0.00% |
| ADSK240719P00310000 | 2024-01-02 1:49PM EDT | 310.00 | 74.40 | 55.70 | 57.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.