Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503C00200000 | 2024-05-02 12:47PM EDT | 200.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADSK240503C00205000 | 2024-05-02 9:31AM EDT | 205.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK240503C00207500 | 2024-05-01 2:43PM EDT | 207.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADSK240503C00210000 | 2024-05-02 3:55PM EDT | 210.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.20% |
| ADSK240503C00212500 | 2024-05-02 3:59PM EDT | 212.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADSK240503C00215000 | 2024-05-02 3:48PM EDT | 215.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADSK240503C00217500 | 2024-05-02 12:46PM EDT | 217.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADSK240503C00220000 | 2024-05-02 1:58PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| ADSK240503C00222500 | 2024-05-02 2:24PM EDT | 222.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240503C00225000 | 2024-05-02 2:07PM EDT | 225.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADSK240503C00227500 | 2024-04-30 11:02AM EDT | 227.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240503C00230000 | 2024-05-02 10:13AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK240503C00232500 | 2024-04-30 10:46AM EDT | 232.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ADSK240503C00235000 | 2024-04-26 12:46PM EDT | 235.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 50.00% |
| ADSK240503C00237500 | 2024-04-29 1:18PM EDT | 237.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ADSK240503C00240000 | 2024-04-26 12:47PM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADSK240503C00242500 | 2024-04-24 12:15PM EDT | 242.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADSK240503C00245000 | 2024-04-25 9:30AM EDT | 245.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADSK240503C00247500 | 2024-04-18 10:59AM EDT | 247.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK240503C00250000 | 2024-04-18 10:02AM EDT | 250.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADSK240503C00255000 | 2024-04-18 10:02AM EDT | 255.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADSK240503C00257500 | 2024-04-16 11:26AM EDT | 257.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK240503C00260000 | 2024-04-26 3:16PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK240503C00265000 | 2024-04-16 12:56PM EDT | 265.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK240503C00270000 | 2024-05-02 3:16PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADSK240503C00275000 | 2024-04-29 12:33PM EDT | 275.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ADSK240503C00280000 | 2024-04-29 12:33PM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ADSK240503C00285000 | 2024-04-01 3:33PM EDT | 285.00 | 1.10 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 272.66% |
| ADSK240503C00290000 | 2024-04-24 1:13PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ADSK240503C00295000 | 2024-04-08 1:21PM EDT | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503P00150000 | 2024-04-12 12:44PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK240503P00160000 | 2024-04-18 9:30AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK240503P00165000 | 2024-04-19 3:30PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| ADSK240503P00175000 | 2024-04-22 12:16PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK240503P00180000 | 2024-04-17 10:41AM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK240503P00185000 | 2024-04-29 10:50AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK240503P00190000 | 2024-04-23 9:46AM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADSK240503P00192500 | 2024-04-29 9:31AM EDT | 192.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADSK240503P00195000 | 2024-05-01 11:09AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADSK240503P00200000 | 2024-05-02 12:54PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240503P00202500 | 2024-05-02 3:51PM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ADSK240503P00205000 | 2024-05-02 3:51PM EDT | 205.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADSK240503P00207500 | 2024-05-02 3:56PM EDT | 207.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADSK240503P00210000 | 2024-05-02 3:51PM EDT | 210.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240503P00212500 | 2024-05-02 3:59PM EDT | 212.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADSK240503P00215000 | 2024-05-02 3:48PM EDT | 215.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240503P00217500 | 2024-04-30 9:55AM EDT | 217.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADSK240503P00220000 | 2024-05-02 3:57PM EDT | 220.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240503P00222500 | 2024-04-19 3:14PM EDT | 222.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240503P00225000 | 2024-04-29 10:38AM EDT | 225.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240503P00227500 | 2024-05-01 3:33PM EDT | 227.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| ADSK240503P00230000 | 2024-05-01 3:44PM EDT | 230.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADSK240503P00235000 | 2024-05-01 3:44PM EDT | 235.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADSK240503P00237500 | 2024-05-01 3:44PM EDT | 237.50 | 25.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK240503P00240000 | 2024-05-01 12:22PM EDT | 240.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240503P00245000 | 2024-04-18 9:40AM EDT | 245.00 | 35.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADSK240503P00250000 | 2024-04-17 1:59PM EDT | 250.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| ADSK240503P00255000 | 2024-04-17 1:59PM EDT | 255.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ADSK240503P00260000 | 2024-04-04 9:34AM EDT | 260.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240503P00265000 | 2024-04-17 3:56PM EDT | 265.00 | 49.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240503P00270000 | 2024-04-17 3:56PM EDT | 270.00 | 54.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.