Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK241018C00175000 | 2024-05-24 10:51AM EDT | 175.00 | 47.62 | 54.30 | 57.10 | 0.00 | - | 1 | 1 | 50.37% |
| ADSK241018C00180000 | 2024-05-22 1:16PM EDT | 180.00 | 49.00 | 48.80 | 53.00 | 0.00 | - | 1 | 2 | 49.34% |
| ADSK241018C00185000 | 2024-05-28 11:48AM EDT | 185.00 | 36.70 | 46.60 | 47.60 | 0.00 | - | 2 | 2 | 44.42% |
| ADSK241018C00190000 | 2024-05-30 1:24PM EDT | 190.00 | 24.35 | 39.50 | 43.50 | 0.00 | - | 2 | 3 | 43.13% |
| ADSK241018C00195000 | 2024-06-03 9:43AM EDT | 195.00 | 35.50 | 38.30 | 39.50 | 0.00 | - | 4 | 3 | 41.83% |
| ADSK241018C00200000 | 2024-05-13 9:49AM EDT | 200.00 | 33.50 | 32.00 | 33.40 | 0.00 | - | 1 | 0 | 35.32% |
| ADSK241018C00210000 | 2024-06-12 11:10AM EDT | 210.00 | 24.75 | 27.30 | 30.10 | 0.00 | - | 3 | 51 | 41.83% |
| ADSK241018C00220000 | 2024-06-13 10:37AM EDT | 220.00 | 20.30 | 21.00 | 21.60 | 0.00 | - | 2 | 76 | 35.64% |
| ADSK241018C00230000 | 2024-06-13 9:42AM EDT | 230.00 | 14.00 | 15.80 | 16.20 | 0.00 | - | 3 | 359 | 34.24% |
| ADSK241018C00240000 | 2024-06-14 11:59AM EDT | 240.00 | 11.90 | 11.50 | 11.90 | +2.60 | +27.96% | 4 | 744 | 33.33% |
| ADSK241018C00250000 | 2024-06-14 11:28AM EDT | 250.00 | 8.00 | 8.10 | 8.50 | +0.80 | +11.11% | 8 | 124 | 32.58% |
| ADSK241018C00260000 | 2024-06-14 11:59AM EDT | 260.00 | 5.89 | 5.60 | 5.90 | +3.69 | +167.73% | 1 | 209 | 31.94% |
| ADSK241018C00270000 | 2024-06-13 12:48PM EDT | 270.00 | 3.04 | 3.80 | 4.10 | 0.00 | - | 1 | 109 | 31.72% |
| ADSK241018C00280000 | 2024-06-11 1:28PM EDT | 280.00 | 1.19 | 2.50 | 2.90 | 0.00 | - | 3 | 577 | 31.89% |
| ADSK241018C00290000 | 2024-05-20 2:50PM EDT | 290.00 | 2.48 | 0.85 | 2.30 | 0.00 | - | 1 | 22 | 33.11% |
| ADSK241018C00300000 | 2024-05-24 10:52AM EDT | 300.00 | 1.32 | 1.20 | 1.35 | 0.00 | - | 5 | 16 | 31.87% |
| ADSK241018C00310000 | 2024-05-24 10:52AM EDT | 310.00 | 0.97 | 0.80 | 1.00 | 0.00 | - | 5 | 22 | 32.51% |
| ADSK241018C00320000 | 2024-05-22 11:17AM EDT | 320.00 | 1.00 | 0.30 | 1.30 | 0.00 | - | 2 | 3 | 36.88% |
| ADSK241018C00330000 | 2024-05-31 10:11AM EDT | 330.00 | 0.35 | 0.20 | 0.60 | 0.00 | - | 1 | 8 | 34.09% |
| ADSK241018C00340000 | 2024-04-09 10:17AM EDT | 340.00 | 2.65 | 0.20 | 1.10 | 0.00 | - | 4 | 7 | 40.34% |
| ADSK241018C00350000 | 2024-03-01 1:05PM EDT | 350.00 | 4.00 | 3.10 | 3.40 | 0.00 | - | 1 | 1 | 53.67% |
| ADSK241018C00360000 | 2024-03-28 1:40PM EDT | 360.00 | 2.55 | 0.05 | 0.90 | 0.00 | - | 45 | 45 | 43.07% |
| ADSK241018C00380000 | 2024-03-08 11:30AM EDT | 380.00 | 1.55 | 0.25 | 1.20 | 0.00 | - | 1 | 1 | 49.39% |
| ADSK241018C00390000 | 2024-03-14 3:53PM EDT | 390.00 | 1.35 | 0.05 | 1.20 | 0.00 | - | 1 | 1 | 51.29% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK241018P00125000 | 2024-04-12 12:33PM EDT | 125.00 | 1.15 | 0.25 | 1.50 | 0.00 | - | 2 | 2 | 57.37% |
| ADSK241018P00135000 | 2024-04-17 10:51AM EDT | 135.00 | 1.68 | 0.35 | 1.55 | 0.00 | - | - | 2 | 51.65% |
| ADSK241018P00140000 | 2024-05-30 10:34AM EDT | 140.00 | 1.15 | 0.20 | 3.10 | 0.00 | - | 1 | 5 | 54.52% |
| ADSK241018P00145000 | 2024-06-11 12:50PM EDT | 145.00 | 0.90 | 0.25 | 1.45 | 0.00 | - | 10 | 15 | 49.71% |
| ADSK241018P00150000 | 2024-05-30 10:09AM EDT | 150.00 | 1.75 | 0.30 | 1.60 | 0.00 | - | 2 | 4 | 47.61% |
| ADSK241018P00155000 | 2024-06-11 10:33AM EDT | 155.00 | 1.30 | 0.35 | 1.70 | 0.00 | - | 1 | 5 | 45.13% |
| ADSK241018P00160000 | 2024-06-11 10:22AM EDT | 160.00 | 1.55 | 0.45 | 1.80 | 0.00 | - | 1 | 20 | 42.64% |
| ADSK241018P00165000 | 2024-06-11 12:50PM EDT | 165.00 | 2.04 | 0.90 | 1.25 | 0.00 | - | 10 | 19 | 36.26% |
| ADSK241018P00170000 | 2024-06-11 10:33AM EDT | 170.00 | 2.49 | 1.25 | 1.50 | 0.00 | - | 1 | 4 | 34.96% |
| ADSK241018P00175000 | 2024-06-05 9:57AM EDT | 175.00 | 3.15 | 1.60 | 1.85 | 0.00 | - | 2 | 85 | 33.94% |
| ADSK241018P00180000 | 2024-06-14 11:53AM EDT | 180.00 | 2.15 | 2.00 | 2.20 | -1.83 | -45.98% | 1 | 252 | 32.62% |
| ADSK241018P00185000 | 2024-06-10 3:13PM EDT | 185.00 | 4.08 | 2.55 | 2.80 | 0.00 | - | 1 | 106 | 32.00% |
| ADSK241018P00190000 | 2024-06-14 10:34AM EDT | 190.00 | 3.60 | 3.20 | 3.50 | -0.15 | -4.00% | 1 | 272 | 31.29% |
| ADSK241018P00195000 | 2024-06-12 12:00PM EDT | 195.00 | 4.65 | 4.10 | 4.40 | 0.00 | - | 1 | 189 | 30.76% |
| ADSK241018P00200000 | 2024-06-14 3:49PM EDT | 200.00 | 5.15 | 5.00 | 5.40 | -1.12 | -17.86% | 15 | 61 | 30.05% |
| ADSK241018P00210000 | 2024-06-14 3:02PM EDT | 210.00 | 7.68 | 7.70 | 8.00 | -0.92 | -10.70% | 37 | 164 | 28.71% |
| ADSK241018P00220000 | 2024-06-12 10:32AM EDT | 220.00 | 12.40 | 11.20 | 11.70 | -1.10 | -8.15% | 5 | 122 | 27.79% |
| ADSK241018P00230000 | 2024-06-14 1:39PM EDT | 230.00 | 16.00 | 15.80 | 16.30 | -1.60 | -9.09% | 1 | 55 | 26.61% |
| ADSK241018P00240000 | 2024-06-13 2:19PM EDT | 240.00 | 23.20 | 21.50 | 22.00 | 0.00 | - | 1 | 70 | 25.42% |
| ADSK241018P00250000 | 2024-04-15 3:19PM EDT | 250.00 | 30.41 | 33.90 | 35.70 | 0.00 | - | 2 | 182 | 38.86% |
| ADSK241018P00260000 | 2024-04-17 11:47AM EDT | 260.00 | 50.26 | 41.10 | 42.90 | 0.00 | - | 1 | 34 | 38.42% |
| ADSK241018P00270000 | 2024-04-17 10:03AM EDT | 270.00 | 58.63 | 49.50 | 51.20 | 0.00 | - | 2 | 4 | 39.26% |
| ADSK241018P00280000 | 2024-03-21 1:31PM EDT | 280.00 | 27.30 | 61.10 | 66.50 | 0.00 | - | - | 1 | 55.54% |
| ADSK241018P00290000 | 2024-04-02 9:46AM EDT | 290.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.