Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240920C00180000 | 2024-05-31 11:33AM EDT | 180.00 | 26.40 | 29.80 | 31.20 | -20.40 | -43.59% | 2 | 5 | 43.83% |
| ADSK240920C00190000 | 2024-05-30 3:43PM EDT | 190.00 | 20.90 | 23.00 | 27.10 | -2.00 | -8.73% | 1 | 7 | 48.19% |
| ADSK240920C00195000 | 2024-05-22 1:16PM EDT | 195.00 | 35.53 | 17.60 | 24.10 | 0.00 | - | 1 | 14 | 47.21% |
| ADSK240920C00200000 | 2024-05-31 1:56PM EDT | 200.00 | 15.20 | 17.70 | 18.20 | -2.40 | -13.64% | 4 | 12 | 39.26% |
| ADSK240920C00210000 | 2024-05-31 3:03PM EDT | 210.00 | 11.10 | 13.00 | 13.50 | -1.10 | -9.02% | 7 | 31 | 38.28% |
| ADSK240920C00220000 | 2024-05-31 10:58AM EDT | 220.00 | 7.50 | 9.20 | 9.70 | -1.60 | -17.58% | 8 | 105 | 37.38% |
| ADSK240920C00230000 | 2024-05-31 3:07PM EDT | 230.00 | 5.30 | 6.40 | 9.70 | -0.70 | -11.67% | 17 | 311 | 44.00% |
| ADSK240920C00240000 | 2024-05-30 9:56AM EDT | 240.00 | 4.65 | 4.30 | 4.70 | 0.00 | - | 3 | 100 | 36.29% |
| ADSK240920C00250000 | 2024-05-28 2:05PM EDT | 250.00 | 4.64 | 2.65 | 3.40 | 0.00 | - | 2 | 107 | 36.74% |
| ADSK240920C00260000 | 2024-05-31 12:49PM EDT | 260.00 | 1.55 | 1.70 | 3.30 | -2.25 | -59.21% | 2 | 96 | 40.57% |
| ADSK240920C00270000 | 2024-05-20 9:58AM EDT | 270.00 | 3.80 | 1.15 | 1.55 | 0.00 | - | 1 | 198 | 36.44% |
| ADSK240920C00280000 | 2024-05-28 2:23PM EDT | 280.00 | 1.50 | 0.75 | 1.15 | 0.00 | - | 42 | 174 | 37.21% |
| ADSK240920C00290000 | 2024-05-16 2:24PM EDT | 290.00 | 1.75 | 0.30 | 1.50 | 0.00 | - | 3 | 174 | 42.51% |
| ADSK240920C00300000 | 2024-05-20 9:37AM EDT | 300.00 | 1.25 | 0.20 | 1.50 | 0.00 | - | 2 | 231 | 45.42% |
| ADSK240920C00310000 | 2024-04-03 11:39AM EDT | 310.00 | 5.00 | 0.75 | 0.95 | 0.00 | - | 7 | 166 | 44.06% |
| ADSK240920C00320000 | 2024-05-01 10:38AM EDT | 320.00 | 0.50 | 0.10 | 1.35 | 0.00 | - | 1 | 3 | 49.78% |
| ADSK240920C00330000 | 2024-03-18 9:30AM EDT | 330.00 | 4.30 | 0.30 | 1.20 | 0.00 | - | 1 | 23 | 51.11% |
| ADSK240920C00340000 | 2024-03-11 12:56PM EDT | 340.00 | 3.70 | 1.15 | 1.40 | 0.00 | - | 17 | 26 | 54.08% |
| ADSK240920C00350000 | 2024-03-20 3:22PM EDT | 350.00 | 2.60 | 0.10 | 1.00 | 0.00 | - | 2 | 15 | 53.96% |
| ADSK240920C00360000 | 2024-02-28 12:49PM EDT | 360.00 | 2.74 | 1.75 | 2.00 | 0.00 | - | 2 | 4 | 63.06% |
| ADSK240920C00370000 | 2024-02-29 2:14PM EDT | 370.00 | 2.15 | 1.30 | 1.55 | 0.00 | - | - | 4 | 61.91% |
| ADSK240920C00380000 | 2024-05-29 12:39PM EDT | 380.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 1 | 50 | 53.96% |
| ADSK240920C00390000 | 2024-04-29 2:25PM EDT | 390.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | - | 1 | 59.52% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240920P00120000 | 2023-12-19 10:30AM EDT | 120.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | - | 2 | 55.59% |
| ADSK240920P00125000 | 2024-01-03 4:05PM EDT | 125.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | - | 3 | 64.47% |
| ADSK240920P00130000 | 2024-03-11 9:30AM EDT | 130.00 | 0.50 | 0.00 | 3.30 | 0.00 | - | 1 | 5 | 55.08% |
| ADSK240920P00150000 | 2024-05-31 3:23PM EDT | 150.00 | 1.60 | 1.35 | 1.60 | +0.35 | +28.00% | 1 | 5 | 39.86% |
| ADSK240920P00155000 | 2024-01-03 2:17PM EDT | 155.00 | 2.80 | 0.15 | 3.20 | 0.00 | - | 1 | 2 | 44.61% |
| ADSK240920P00160000 | 2024-04-22 2:49PM EDT | 160.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ADSK240920P00165000 | 2024-05-21 10:08AM EDT | 165.00 | 1.82 | 2.90 | 3.30 | 0.00 | - | 1 | 12 | 37.24% |
| ADSK240920P00170000 | 2024-05-03 11:25AM EDT | 170.00 | 2.79 | 3.60 | 4.20 | 0.00 | - | 1 | 13 | 36.66% |
| ADSK240920P00175000 | 2024-05-31 2:40PM EDT | 175.00 | 5.70 | 3.40 | 5.30 | +0.80 | +16.33% | 72 | 118 | 36.16% |
| ADSK240920P00180000 | 2024-05-31 1:01PM EDT | 180.00 | 6.90 | 5.80 | 6.40 | +2.53 | +57.89% | 2 | 112 | 35.08% |
| ADSK240920P00185000 | 2024-05-31 3:50PM EDT | 185.00 | 8.00 | 7.10 | 7.80 | +0.39 | +5.12% | 29 | 920 | 34.31% |
| ADSK240920P00190000 | 2024-05-31 2:10PM EDT | 190.00 | 10.50 | 8.60 | 9.60 | +1.00 | +10.53% | 7 | 154 | 33.99% |
| ADSK240920P00195000 | 2024-05-31 2:36PM EDT | 195.00 | 12.80 | 10.80 | 11.40 | +4.60 | +56.10% | 4 | 172 | 33.05% |
| ADSK240920P00200000 | 2024-05-31 2:36PM EDT | 200.00 | 14.10 | 13.00 | 13.80 | +0.48 | +3.52% | 12 | 109 | 32.92% |
| ADSK240920P00210000 | 2024-05-31 2:37PM EDT | 210.00 | 21.00 | 18.10 | 19.00 | +2.03 | +10.70% | 12 | 88 | 31.75% |
| ADSK240920P00220000 | 2024-05-31 9:54AM EDT | 220.00 | 27.60 | 22.30 | 26.10 | +7.70 | +38.69% | 2 | 76 | 32.61% |
| ADSK240920P00230000 | 2024-05-31 11:24AM EDT | 230.00 | 36.02 | 31.20 | 33.50 | +16.62 | +85.67% | 1 | 203 | 32.15% |
| ADSK240920P00240000 | 2024-05-28 3:18PM EDT | 240.00 | 33.00 | 39.50 | 41.60 | 0.00 | - | 2 | 197 | 31.54% |
| ADSK240920P00250000 | 2024-04-12 12:56PM EDT | 250.00 | 25.80 | 35.20 | 36.70 | 0.00 | - | 1 | 249 | 0.00% |
| ADSK240920P00260000 | 2024-04-26 3:09PM EDT | 260.00 | 43.70 | 45.40 | 47.70 | 0.00 | - | 28 | 233 | 0.00% |
| ADSK240920P00270000 | 2024-04-17 10:09AM EDT | 270.00 | 60.35 | 46.50 | 50.20 | 0.00 | - | 3 | 63 | 0.00% |
| ADSK240920P00280000 | 2024-04-10 2:03PM EDT | 280.00 | 43.52 | 58.50 | 66.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.