Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240607C00170000 | 2024-05-08 10:19AM EDT | 170.00 | 45.40 | 27.50 | 35.10 | 0.00 | - | - | 2 | 136.60% |
| ADSK240607C00187500 | 2024-05-31 11:50AM EDT | 187.50 | 10.61 | 12.90 | 19.30 | -4.49 | -29.74% | 1 | 3 | 63.94% |
| ADSK240607C00190000 | 2024-05-31 10:54AM EDT | 190.00 | 8.34 | 10.40 | 17.20 | -7.26 | -46.54% | 2 | 5 | 59.16% |
| ADSK240607C00192500 | 2024-05-31 3:36PM EDT | 192.50 | 8.37 | 8.90 | 11.40 | -9.33 | -52.71% | 5 | 6 | 52.73% |
| ADSK240607C00195000 | 2024-05-31 3:11PM EDT | 195.00 | 6.27 | 8.80 | 9.30 | -2.63 | -29.55% | 24 | 9 | 49.00% |
| ADSK240607C00197500 | 2024-05-31 3:57PM EDT | 197.50 | 7.18 | 7.20 | 7.60 | -0.32 | -4.27% | 52 | 13 | 48.07% |
| ADSK240607C00200000 | 2024-05-31 3:47PM EDT | 200.00 | 4.60 | 5.70 | 6.20 | -1.60 | -25.81% | 68 | 55 | 48.34% |
| ADSK240607C00202500 | 2024-05-31 3:57PM EDT | 202.50 | 4.48 | 4.40 | 4.80 | -0.72 | -13.85% | 31 | 28 | 46.92% |
| ADSK240607C00205000 | 2024-05-31 2:01PM EDT | 205.00 | 3.35 | 3.30 | 3.70 | -0.75 | -18.29% | 12 | 22 | 46.53% |
| ADSK240607C00207500 | 2024-05-31 3:52PM EDT | 207.50 | 2.30 | 2.55 | 2.85 | -1.10 | -32.35% | 28 | 33 | 46.78% |
| ADSK240607C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 1.80 | 1.85 | 2.10 | -0.70 | -28.00% | 931 | 46 | 46.36% |
| ADSK240607C00212500 | 2024-05-31 3:45PM EDT | 212.50 | 1.15 | 1.05 | 1.60 | -0.85 | -42.50% | 39 | 60 | 47.07% |
| ADSK240607C00215000 | 2024-05-31 3:25PM EDT | 215.00 | 0.93 | 1.00 | 1.25 | -0.67 | -41.87% | 16 | 64 | 48.36% |
| ADSK240607C00217500 | 2024-05-31 3:56PM EDT | 217.50 | 0.85 | 0.55 | 0.90 | -0.45 | -34.62% | 24 | 32 | 48.36% |
| ADSK240607C00220000 | 2024-05-31 12:59PM EDT | 220.00 | 0.37 | 0.35 | 0.85 | -0.58 | -61.05% | 21 | 119 | 52.39% |
| ADSK240607C00222500 | 2024-05-31 3:34PM EDT | 222.50 | 0.33 | 0.35 | 0.55 | -0.43 | -56.58% | 15 | 11 | 50.93% |
| ADSK240607C00225000 | 2024-05-31 3:32PM EDT | 225.00 | 0.30 | 0.25 | 0.55 | -0.45 | -60.00% | 5 | 143 | 51.32% |
| ADSK240607C00227500 | 2024-05-31 10:15AM EDT | 227.50 | 0.25 | 0.10 | 5.00 | -0.22 | -46.81% | 1 | 11 | 92.65% |
| ADSK240607C00230000 | 2024-05-31 3:50PM EDT | 230.00 | 0.27 | 0.10 | 0.60 | -0.22 | -44.90% | 10 | 276 | 57.52% |
| ADSK240607C00232500 | 2024-05-29 2:51PM EDT | 232.50 | 0.80 | 0.00 | 4.40 | 0.00 | - | 8 | 24 | 97.75% |
| ADSK240607C00235000 | 2024-05-31 12:37PM EDT | 235.00 | 0.23 | 0.00 | 0.25 | -0.09 | -28.12% | 3 | 31 | 54.30% |
| ADSK240607C00237500 | 2024-05-22 12:54PM EDT | 237.50 | 2.52 | 0.00 | 3.90 | 0.00 | - | - | 15 | 103.17% |
| ADSK240607C00240000 | 2024-05-31 12:37PM EDT | 240.00 | 0.03 | 0.00 | 3.90 | -0.40 | -93.02% | 3 | 38 | 107.57% |
| ADSK240607C00242500 | 2024-05-24 10:44AM EDT | 242.50 | 0.75 | 0.05 | 3.90 | 0.00 | - | 1 | 1 | 112.31% |
| ADSK240607C00245000 | 2024-05-30 1:17PM EDT | 245.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 54.30% |
| ADSK240607C00250000 | 2024-05-20 2:33PM EDT | 250.00 | 0.95 | 0.00 | 3.60 | 0.00 | - | 1 | 5 | 121.61% |
| ADSK240607C00255000 | 2024-05-14 11:45AM EDT | 255.00 | 0.54 | 0.00 | 3.60 | 0.00 | - | 7 | 5 | 129.39% |
| ADSK240607C00260000 | 2024-05-20 11:50AM EDT | 260.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 143.46% |
| ADSK240607C00265000 | 2024-05-14 10:05AM EDT | 265.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | - | 0 | 118.46% |
| ADSK240607C00280000 | 2024-05-14 10:08AM EDT | 280.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 1 | 171.78% |
| ADSK240607C00285000 | 2024-05-14 10:26AM EDT | 285.00 | 0.22 | 0.00 | 4.30 | 0.00 | - | - | 12 | 178.32% |
| ADSK240607C00315000 | 2024-05-20 2:10PM EDT | 315.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 35 | 113.28% |
| ADSK240607C00320000 | 2024-05-21 9:39AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 37 | 116.41% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240607P00135000 | 2024-05-21 12:52PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 107.03% |
| ADSK240607P00140000 | 2024-05-30 10:31AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 71 | 97.66% |
| ADSK240607P00145000 | 2024-05-30 10:14AM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 143 | 101.17% |
| ADSK240607P00150000 | 2024-05-31 9:58AM EDT | 150.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 311 | 91.80% |
| ADSK240607P00155000 | 2024-05-28 2:29PM EDT | 155.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 157.89% |
| ADSK240607P00160000 | 2024-05-31 10:46AM EDT | 160.00 | 0.15 | 0.00 | 4.40 | +0.02 | +15.38% | 2 | 1 | 144.43% |
| ADSK240607P00165000 | 2024-05-28 12:22PM EDT | 165.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 57 | 58 | 130.18% |
| ADSK240607P00170000 | 2024-05-31 1:58PM EDT | 170.00 | 0.19 | 0.05 | 2.65 | -0.01 | -5.00% | 4 | 10 | 100.05% |
| ADSK240607P00175000 | 2024-05-31 3:59PM EDT | 175.00 | 0.25 | 0.05 | 0.25 | -0.30 | -54.55% | 176 | 117 | 53.52% |
| ADSK240607P00180000 | 2024-05-31 3:55PM EDT | 180.00 | 0.40 | 0.25 | 0.40 | -0.27 | -40.30% | 62 | 49 | 51.56% |
| ADSK240607P00185000 | 2024-05-31 3:57PM EDT | 185.00 | 0.64 | 0.55 | 0.70 | -0.61 | -48.80% | 68 | 22 | 50.22% |
| ADSK240607P00190000 | 2024-05-31 3:10PM EDT | 190.00 | 1.45 | 1.05 | 1.40 | -0.60 | -29.27% | 22 | 70 | 49.00% |
| ADSK240607P00192500 | 2024-05-31 3:51PM EDT | 192.50 | 1.75 | 1.50 | 1.90 | -1.10 | -38.60% | 28 | 74 | 48.15% |
| ADSK240607P00195000 | 2024-05-31 3:55PM EDT | 195.00 | 2.44 | 2.15 | 2.45 | -1.26 | -34.05% | 98 | 36 | 46.41% |
| ADSK240607P00197500 | 2024-05-31 3:59PM EDT | 197.50 | 3.10 | 2.90 | 3.30 | -1.40 | -31.11% | 109 | 48 | 46.17% |
| ADSK240607P00200000 | 2024-05-31 3:54PM EDT | 200.00 | 4.87 | 3.80 | 4.50 | -0.91 | -15.74% | 48 | 79 | 47.44% |
| ADSK240607P00202500 | 2024-05-31 3:57PM EDT | 202.50 | 5.80 | 5.10 | 5.60 | -1.20 | -17.14% | 11 | 34 | 46.03% |
| ADSK240607P00205000 | 2024-05-31 3:54PM EDT | 205.00 | 7.73 | 6.50 | 8.40 | -0.89 | -10.32% | 14 | 53 | 58.42% |
| ADSK240607P00207500 | 2024-05-30 12:22PM EDT | 207.50 | 9.40 | 6.80 | 11.10 | 0.00 | - | 2 | 55 | 69.03% |
| ADSK240607P00210000 | 2024-05-31 1:05PM EDT | 210.00 | 14.10 | 9.90 | 12.20 | +2.10 | +17.50% | 4 | 92 | 52.15% |
| ADSK240607P00212500 | 2024-05-29 12:43PM EDT | 212.50 | 7.63 | 11.30 | 14.90 | 0.00 | - | 9 | 27 | 54.05% |
| ADSK240607P00215000 | 2024-05-31 11:05AM EDT | 215.00 | 19.25 | 11.00 | 16.80 | +2.88 | +17.59% | 3 | 139 | 73.63% |
| ADSK240607P00217500 | 2024-05-31 12:33PM EDT | 217.50 | 21.05 | 13.40 | 19.00 | +9.45 | +81.47% | 2 | 12 | 76.73% |
| ADSK240607P00220000 | 2024-05-24 11:09AM EDT | 220.00 | 20.60 | 17.80 | 22.70 | +11.17 | +118.45% | 1 | 128 | 67.46% |
| ADSK240607P00222500 | 2024-05-21 11:45AM EDT | 222.50 | 9.10 | 17.80 | 25.50 | 0.00 | - | - | 5 | 55.18% |
| ADSK240607P00225000 | 2024-05-28 11:02AM EDT | 225.00 | 16.00 | 19.50 | 27.90 | 0.00 | - | 1 | 28 | 110.38% |
| ADSK240607P00227500 | 2024-05-28 11:07AM EDT | 227.50 | 17.75 | 22.50 | 30.30 | 0.00 | - | 2 | 8 | 58.06% |
| ADSK240607P00230000 | 2024-05-30 1:06PM EDT | 230.00 | 32.90 | 25.10 | 32.80 | +3.54 | +12.06% | 1 | 17 | 63.33% |
| ADSK240607P00240000 | 2024-05-06 11:13AM EDT | 240.00 | 25.72 | 35.30 | 42.90 | 0.00 | - | - | 2 | 82.72% |
© 2024 Yahoo. All rights reserved.