Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250117C00095000 | 2024-02-02 3:25PM EDT | 95.00 | 167.59 | 170.10 | 178.90 | 0.00 | - | 1 | 180 | 262.62% |
| ADSK250117C00100000 | 2024-04-17 10:34AM EDT | 100.00 | 114.99 | 121.20 | 128.60 | 0.00 | - | 2 | 116 | 97.51% |
| ADSK250117C00105000 | 2024-06-03 1:26PM EDT | 105.00 | 108.55 | 111.00 | 119.40 | 0.00 | - | 1 | 20 | 72.89% |
| ADSK250117C00110000 | 2023-10-18 3:55PM EDT | 110.00 | 110.80 | 114.00 | 119.20 | 0.00 | - | 10 | 29 | 93.59% |
| ADSK250117C00115000 | 2023-08-24 10:54AM EDT | 115.00 | 109.37 | 99.60 | 101.20 | 0.00 | - | 10 | 6 | 34.47% |
| ADSK250117C00120000 | 2024-05-17 12:16PM EDT | 120.00 | 105.73 | 97.00 | 105.20 | 0.00 | - | 1 | 12 | 65.28% |
| ADSK250117C00125000 | 2023-08-16 1:05PM EDT | 125.00 | 96.70 | 100.90 | 101.90 | 0.00 | - | 2 | 12 | 79.22% |
| ADSK250117C00130000 | 2023-09-26 10:41AM EDT | 130.00 | 87.40 | 79.80 | 81.20 | 0.00 | - | 10 | 15 | 0.00% |
| ADSK250117C00135000 | 2024-04-24 1:47PM EDT | 135.00 | 88.80 | 85.10 | 90.00 | 0.00 | - | 1 | 30 | 59.63% |
| ADSK250117C00140000 | 2023-05-26 2:46PM EDT | 140.00 | 79.90 | 79.90 | 82.10 | 0.00 | - | 2 | 2 | 51.24% |
| ADSK250117C00145000 | 2023-11-02 10:06AM EDT | 145.00 | 69.50 | 91.20 | 92.80 | 0.00 | - | 1 | 16 | 88.47% |
| ADSK250117C00150000 | 2024-01-08 12:09PM EDT | 150.00 | 95.83 | 114.00 | 122.60 | 0.00 | - | 2 | 10 | 151.34% |
| ADSK250117C00155000 | 2023-09-12 2:25PM EDT | 155.00 | 77.40 | 75.90 | 77.90 | 0.00 | - | 3 | 10 | 68.55% |
| ADSK250117C00160000 | 2023-09-06 12:05PM EDT | 160.00 | 80.35 | 70.10 | 71.40 | 0.00 | - | 1 | 20 | 62.17% |
| ADSK250117C00165000 | 2024-06-03 2:21PM EDT | 165.00 | 58.80 | 60.40 | 61.30 | 0.00 | - | 2 | 9 | 48.97% |
| ADSK250117C00170000 | 2024-05-28 11:21AM EDT | 170.00 | 53.40 | 56.40 | 57.40 | 0.00 | - | 1 | 16 | 47.94% |
| ADSK250117C00175000 | 2024-05-30 10:13AM EDT | 175.00 | 40.20 | 52.60 | 53.30 | 0.00 | - | 2 | 10 | 46.36% |
| ADSK250117C00180000 | 2024-05-28 9:40AM EDT | 180.00 | 46.81 | 48.70 | 49.40 | 0.00 | - | 2 | 13 | 45.04% |
| ADSK250117C00185000 | 2024-06-05 9:43AM EDT | 185.00 | 44.02 | 45.00 | 45.70 | 0.00 | - | 1 | 13 | 43.96% |
| ADSK250117C00190000 | 2024-05-28 12:11PM EDT | 190.00 | 38.61 | 41.50 | 42.10 | 0.00 | - | 1 | 23 | 42.87% |
| ADSK250117C00195000 | 2024-06-05 11:31AM EDT | 195.00 | 38.90 | 37.30 | 40.50 | 0.00 | - | 1 | 19 | 44.93% |
| ADSK250117C00200000 | 2024-06-07 1:30PM EDT | 200.00 | 35.20 | 34.90 | 35.30 | +9.18 | +35.28% | 2 | 64 | 40.86% |
| ADSK250117C00210000 | 2024-06-05 1:44PM EDT | 210.00 | 30.00 | 28.90 | 29.40 | 0.00 | - | 2 | 117 | 39.51% |
| ADSK250117C00220000 | 2024-06-05 12:17PM EDT | 220.00 | 23.90 | 23.70 | 24.10 | -0.90 | -3.63% | 1 | 420 | 38.25% |
| ADSK250117C00230000 | 2024-06-06 11:10AM EDT | 230.00 | 21.00 | 19.00 | 19.60 | 0.00 | - | 1 | 220 | 37.33% |
| ADSK250117C00240000 | 2024-06-07 2:22PM EDT | 240.00 | 15.32 | 15.20 | 15.60 | +5.02 | +48.74% | 498 | 1,019 | 36.31% |
| ADSK250117C00250000 | 2024-06-05 1:50PM EDT | 250.00 | 13.20 | 11.90 | 12.40 | 0.00 | - | 9 | 1,378 | 35.68% |
| ADSK250117C00260000 | 2024-06-07 10:32AM EDT | 260.00 | 9.80 | 9.40 | 11.30 | -2.20 | -18.33% | 5 | 886 | 37.73% |
| ADSK250117C00270000 | 2024-06-06 3:37PM EDT | 270.00 | 8.00 | 7.20 | 7.50 | 0.00 | - | 99 | 2,041 | 34.48% |
| ADSK250117C00280000 | 2024-06-06 10:41AM EDT | 280.00 | 6.63 | 5.40 | 5.80 | 0.00 | - | 1 | 2,501 | 34.11% |
| ADSK250117C00290000 | 2024-06-06 3:59PM EDT | 290.00 | 4.60 | 4.10 | 5.40 | 0.00 | - | 2 | 557 | 35.97% |
| ADSK250117C00300000 | 2024-06-03 12:48PM EDT | 300.00 | 3.04 | 3.10 | 3.40 | 0.00 | - | 2 | 281 | 33.55% |
| ADSK250117C00310000 | 2024-06-06 9:30AM EDT | 310.00 | 3.00 | 2.30 | 2.65 | 0.00 | - | 1 | 905 | 33.55% |
| ADSK250117C00320000 | 2024-06-03 11:39AM EDT | 320.00 | 2.19 | 1.75 | 2.05 | 0.00 | - | 3 | 689 | 33.52% |
| ADSK250117C00330000 | 2024-06-03 3:26PM EDT | 330.00 | 1.60 | 1.30 | 1.65 | 0.00 | - | 2 | 715 | 33.79% |
| ADSK250117C00340000 | 2024-05-29 3:05PM EDT | 340.00 | 1.10 | 1.00 | 1.30 | 0.00 | - | 1 | 86 | 33.90% |
| ADSK250117C00350000 | 2024-05-20 2:48PM EDT | 350.00 | 1.37 | 0.65 | 3.50 | 0.00 | - | 2 | 44 | 44.08% |
| ADSK250117C00360000 | 2024-05-07 9:30AM EDT | 360.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| ADSK250117C00370000 | 2024-06-05 9:42AM EDT | 370.00 | 0.52 | 0.40 | 3.10 | 0.00 | - | 1 | 47 | 46.24% |
| ADSK250117C00380000 | 2024-04-10 9:30AM EDT | 380.00 | 2.76 | 0.15 | 1.65 | 0.00 | - | 1 | 10 | 41.95% |
| ADSK250117C00390000 | 2024-04-15 3:13PM EDT | 390.00 | 1.35 | 0.20 | 1.50 | 0.00 | - | 2 | 64 | 42.63% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250117P00095000 | 2024-06-04 2:49PM EDT | 95.00 | 0.37 | 0.20 | 0.70 | 0.00 | - | 3 | 401 | 51.61% |
| ADSK250117P00100000 | 2024-06-03 9:35AM EDT | 100.00 | 0.25 | 0.15 | 1.50 | 0.00 | - | 1 | 121 | 53.86% |
| ADSK250117P00105000 | 2024-02-20 3:25PM EDT | 105.00 | 0.79 | 0.15 | 3.10 | 0.00 | - | 30 | 36 | 58.03% |
| ADSK250117P00110000 | 2024-05-31 3:42PM EDT | 110.00 | 0.75 | 0.30 | 1.50 | 0.00 | - | 2 | 58 | 53.83% |
| ADSK250117P00115000 | 2024-05-31 10:21AM EDT | 115.00 | 1.10 | 0.50 | 1.65 | 0.00 | - | 20 | 34 | 51.82% |
| ADSK250117P00120000 | 2024-04-18 10:00AM EDT | 120.00 | 2.08 | 0.50 | 1.65 | 0.00 | - | 1 | 163 | 48.82% |
| ADSK250117P00125000 | 2024-05-16 10:52AM EDT | 125.00 | 1.21 | 0.50 | 1.60 | 0.00 | - | 2 | 25 | 45.62% |
| ADSK250117P00130000 | 2024-06-03 10:05AM EDT | 130.00 | 1.32 | 0.60 | 1.65 | 0.00 | - | 1 | 44 | 43.16% |
| ADSK250117P00135000 | 2024-05-31 10:37AM EDT | 135.00 | 2.50 | 0.75 | 2.65 | 0.00 | - | 2 | 62 | 45.49% |
| ADSK250117P00140000 | 2024-05-30 3:50PM EDT | 140.00 | 3.02 | 1.70 | 1.90 | 0.00 | - | 1 | 142 | 39.18% |
| ADSK250117P00145000 | 2024-06-07 3:42PM EDT | 145.00 | 2.15 | 2.05 | 2.25 | -1.05 | -32.81% | 101 | 124 | 38.20% |
| ADSK250117P00150000 | 2024-06-05 9:47AM EDT | 150.00 | 2.75 | 2.45 | 2.65 | 0.00 | - | 1 | 556 | 37.23% |
| ADSK250117P00155000 | 2024-05-31 3:48PM EDT | 155.00 | 4.80 | 2.95 | 3.10 | 0.00 | - | 51 | 272 | 36.24% |
| ADSK250117P00160000 | 2024-06-05 3:31PM EDT | 160.00 | 3.90 | 3.50 | 3.70 | 0.00 | - | 2 | 255 | 35.52% |
| ADSK250117P00165000 | 2024-05-29 12:55PM EDT | 165.00 | 5.30 | 4.10 | 4.40 | 0.00 | - | 1 | 666 | 34.85% |
| ADSK250117P00170000 | 2024-06-04 3:34PM EDT | 170.00 | 5.75 | 4.80 | 5.20 | 0.00 | - | 1 | 684 | 34.19% |
| ADSK250117P00175000 | 2024-06-07 10:27AM EDT | 175.00 | 6.10 | 5.70 | 9.00 | +0.20 | +3.39% | 1 | 262 | 39.80% |
| ADSK250117P00180000 | 2024-06-03 3:01PM EDT | 180.00 | 8.00 | 6.80 | 7.10 | 0.00 | - | 10 | 332 | 32.78% |
| ADSK250117P00185000 | 2024-06-03 9:41AM EDT | 185.00 | 7.80 | 7.90 | 8.30 | 0.00 | - | 1 | 147 | 32.21% |
| ADSK250117P00190000 | 2024-06-06 9:55AM EDT | 190.00 | 9.30 | 9.20 | 9.60 | 0.00 | - | 1 | 259 | 31.55% |
| ADSK250117P00195000 | 2024-06-06 10:34AM EDT | 195.00 | 10.92 | 10.70 | 13.20 | 0.00 | - | 2 | 305 | 34.56% |
| ADSK250117P00200000 | 2024-06-03 10:20AM EDT | 200.00 | 12.20 | 12.40 | 13.10 | 0.00 | - | 261 | 978 | 30.97% |
| ADSK250117P00210000 | 2024-06-06 2:41PM EDT | 210.00 | 16.50 | 16.10 | 17.90 | 0.00 | - | 2 | 1,084 | 31.24% |
| ADSK250117P00220000 | 2024-06-06 1:21PM EDT | 220.00 | 20.80 | 20.70 | 21.70 | 0.00 | - | 1 | 615 | 28.86% |
| ADSK250117P00230000 | 2024-06-06 1:26PM EDT | 230.00 | 25.60 | 26.10 | 28.90 | 0.00 | - | 100 | 1,185 | 30.44% |
| ADSK250117P00240000 | 2024-04-25 12:48PM EDT | 240.00 | 35.26 | 33.60 | 35.10 | 0.00 | - | 5 | 811 | 29.49% |
| ADSK250117P00250000 | 2024-06-06 3:07PM EDT | 250.00 | 39.10 | 39.10 | 42.90 | 0.00 | - | 1 | 951 | 30.09% |
| ADSK250117P00260000 | 2024-05-03 9:30AM EDT | 260.00 | 50.47 | 55.60 | 62.80 | 0.00 | - | 4 | 371 | 49.72% |
| ADSK250117P00270000 | 2024-04-12 11:30AM EDT | 270.00 | 42.70 | 54.50 | 57.30 | 0.00 | - | 2 | 197 | 25.86% |
| ADSK250117P00280000 | 2024-04-17 11:42AM EDT | 280.00 | 69.44 | 59.80 | 62.40 | 0.00 | - | 1 | 137 | 0.00% |
| ADSK250117P00290000 | 2024-02-22 2:45PM EDT | 290.00 | 45.50 | 38.80 | 40.10 | 0.00 | - | 12 | 17 | 0.00% |
| ADSK250117P00300000 | 2023-09-14 2:22PM EDT | 300.00 | 83.60 | 89.70 | 91.70 | 0.00 | - | 1 | 0 | 43.58% |
| ADSK250117P00310000 | 2024-03-13 3:25PM EDT | 310.00 | 55.70 | 73.80 | 75.50 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK250117P00320000 | 2024-01-26 4:32PM EDT | 320.00 | 70.70 | 63.90 | 70.30 | 0.00 | - | 2 | 6 | 0.00% |
| ADSK250117P00340000 | 2023-06-07 11:23AM EDT | 340.00 | 135.75 | 136.50 | 139.40 | 0.00 | - | 6 | 0 | 65.20% |
© 2024 Yahoo. All rights reserved.