Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240816C00180000 | 2024-05-29 12:20PM EDT | 180.00 | 34.05 | 26.40 | 28.40 | 0.00 | - | - | 1 | 43.66% |
| ADSK240816C00185000 | 2024-05-22 12:58PM EDT | 185.00 | 22.50 | 23.20 | 24.50 | -18.60 | -45.26% | 10 | 4 | 41.69% |
| ADSK240816C00190000 | 2024-05-16 3:23PM EDT | 190.00 | 17.60 | 19.60 | 20.90 | -19.50 | -52.56% | 1 | 2 | 40.09% |
| ADSK240816C00195000 | 2024-05-29 10:34AM EDT | 195.00 | 14.40 | 14.60 | 19.00 | -7.40 | -33.94% | 2 | 7 | 42.66% |
| ADSK240816C00200000 | 2024-05-31 11:40AM EDT | 200.00 | 11.30 | 14.30 | 14.80 | -2.40 | -17.52% | 12 | 25 | 38.06% |
| ADSK240816C00210000 | 2024-05-31 2:54PM EDT | 210.00 | 7.80 | 9.60 | 10.00 | -1.20 | -13.33% | 80 | 93 | 36.63% |
| ADSK240816C00220000 | 2024-05-31 12:09PM EDT | 220.00 | 4.69 | 6.10 | 6.50 | -1.71 | -26.72% | 10 | 115 | 35.76% |
| ADSK240816C00230000 | 2024-05-30 2:50PM EDT | 230.00 | 2.80 | 3.70 | 4.60 | -0.80 | -22.22% | 2 | 128 | 37.06% |
| ADSK240816C00240000 | 2024-05-30 10:40AM EDT | 240.00 | 2.07 | 2.05 | 3.30 | 0.00 | - | 3 | 60 | 38.42% |
| ADSK240816C00250000 | 2024-05-31 3:41PM EDT | 250.00 | 1.20 | 1.25 | 1.75 | -0.15 | -11.11% | 9 | 46 | 36.39% |
| ADSK240816C00260000 | 2024-05-31 12:56PM EDT | 260.00 | 0.75 | 0.80 | 1.05 | -0.07 | -8.54% | 6 | 60 | 36.28% |
| ADSK240816C00270000 | 2024-05-23 10:07AM EDT | 270.00 | 1.60 | 0.50 | 1.45 | 0.00 | - | 1 | 37 | 43.27% |
| ADSK240816C00280000 | 2024-05-29 1:40PM EDT | 280.00 | 0.57 | 0.20 | 0.60 | 0.00 | - | 1 | 43 | 39.53% |
| ADSK240816C00290000 | 2024-05-30 9:39AM EDT | 290.00 | 0.25 | 0.15 | 0.70 | -0.10 | -28.57% | 5 | 108 | 44.04% |
| ADSK240816C00300000 | 2024-05-28 9:30AM EDT | 300.00 | 0.73 | 0.10 | 1.25 | 0.00 | - | 4 | 84 | 52.73% |
| ADSK240816C00310000 | 2024-05-28 9:30AM EDT | 310.00 | 0.63 | 0.15 | 0.95 | 0.00 | - | 4 | 55 | 53.13% |
| ADSK240816C00320000 | 2024-03-11 10:39AM EDT | 320.00 | 3.50 | 0.80 | 1.25 | 0.00 | - | 5 | 4 | 56.95% |
| ADSK240816C00330000 | 2024-03-01 1:03PM EDT | 330.00 | 3.30 | 2.30 | 2.60 | 0.00 | - | 2 | 2 | 71.46% |
| ADSK240816C00340000 | 2024-03-01 10:31AM EDT | 340.00 | 5.94 | 1.65 | 1.95 | 0.00 | - | 1 | 0 | 69.81% |
| ADSK240816C00350000 | 2024-05-15 2:58PM EDT | 350.00 | 0.30 | 0.05 | 0.95 | 0.00 | - | 4 | 8 | 58.13% |
| ADSK240816C00370000 | 2024-03-12 10:48AM EDT | 370.00 | 1.10 | 0.05 | 0.95 | 0.00 | - | 1 | 6 | 62.84% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240816P00145000 | 2024-05-28 11:54AM EDT | 145.00 | 0.60 | 0.35 | 1.50 | 0.00 | - | 1 | 2 | 51.51% |
| ADSK240816P00150000 | 2024-05-30 10:16AM EDT | 150.00 | 0.82 | 0.40 | 1.35 | 0.00 | - | 1 | 3 | 46.06% |
| ADSK240816P00155000 | 2024-05-30 3:07PM EDT | 155.00 | 1.03 | 0.95 | 1.15 | 0.00 | - | 2 | 5 | 40.36% |
| ADSK240816P00160000 | 2024-04-18 9:52AM EDT | 160.00 | 2.40 | 0.40 | 1.60 | 0.00 | - | - | 1 | 39.75% |
| ADSK240816P00165000 | 2024-05-31 11:44AM EDT | 165.00 | 2.20 | 1.60 | 2.00 | +0.55 | +33.33% | 6 | 14 | 38.11% |
| ADSK240816P00170000 | 2024-05-31 3:39PM EDT | 170.00 | 2.50 | 2.10 | 2.50 | +0.10 | +4.17% | 3 | 13 | 36.51% |
| ADSK240816P00175000 | 2024-05-30 10:13AM EDT | 175.00 | 3.84 | 2.95 | 3.40 | +0.91 | +31.06% | 5 | 40 | 36.12% |
| ADSK240816P00180000 | 2024-05-31 11:05AM EDT | 180.00 | 5.10 | 3.60 | 4.50 | +0.90 | +21.43% | 2 | 55 | 35.63% |
| ADSK240816P00185000 | 2024-05-31 10:11AM EDT | 185.00 | 6.20 | 4.80 | 5.70 | +1.10 | +21.57% | 2 | 17 | 34.66% |
| ADSK240816P00190000 | 2024-05-31 11:02AM EDT | 190.00 | 8.60 | 6.40 | 7.40 | +3.35 | +63.81% | 3 | 86 | 34.46% |
| ADSK240816P00195000 | 2024-05-30 3:52PM EDT | 195.00 | 9.20 | 8.40 | 9.10 | 0.00 | - | 1 | 39 | 33.38% |
| ADSK240816P00200000 | 2024-05-31 2:24PM EDT | 200.00 | 12.80 | 10.30 | 11.20 | +4.90 | +62.03% | 47 | 198 | 32.61% |
| ADSK240816P00210000 | 2024-05-31 9:38AM EDT | 210.00 | 17.60 | 12.40 | 17.10 | +1.40 | +8.64% | 4 | 200 | 33.06% |
| ADSK240816P00220000 | 2024-05-28 10:34AM EDT | 220.00 | 16.20 | 22.00 | 25.00 | 0.00 | - | 2 | 193 | 36.08% |
| ADSK240816P00230000 | 2024-04-26 12:31PM EDT | 230.00 | 19.95 | 20.50 | 21.40 | 0.00 | - | 3 | 104 | 0.00% |
| ADSK240816P00240000 | 2024-05-31 11:54AM EDT | 240.00 | 44.20 | 38.70 | 41.00 | +15.65 | +54.82% | 2 | 30 | 35.49% |
| ADSK240816P00250000 | 2024-04-25 10:05AM EDT | 250.00 | 36.65 | 34.40 | 38.20 | 0.00 | - | 1 | 20 | 0.00% |
| ADSK240816P00260000 | 2024-04-08 3:16PM EDT | 260.00 | 22.80 | 45.80 | 50.50 | 0.00 | - | 6 | 57 | 0.00% |
| ADSK240816P00270000 | 2024-04-02 12:20PM EDT | 270.00 | 26.70 | 56.20 | 63.90 | 0.00 | - | 2 | 1 | 0.00% |
| ADSK240816P00280000 | 2024-04-01 1:20PM EDT | 280.00 | 28.50 | 64.80 | 70.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.