Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240531C00195000 | 2024-05-15 2:31PM EDT | 195.00 | 26.20 | 23.00 | 30.80 | 0.00 | - | 1 | 2 | 83.08% |
| ADSK240531C00205000 | 2024-05-02 11:40AM EDT | 205.00 | 12.10 | 16.60 | 19.70 | 0.00 | - | - | 9 | 54.99% |
| ADSK240531C00210000 | 2024-05-15 10:52AM EDT | 210.00 | 12.90 | 12.10 | 15.80 | 0.00 | - | 1 | 12 | 52.33% |
| ADSK240531C00215000 | 2024-05-17 3:21PM EDT | 215.00 | 9.90 | 8.70 | 12.10 | 0.00 | - | 1 | 33 | 49.01% |
| ADSK240531C00220000 | 2024-05-16 1:38PM EDT | 220.00 | 5.30 | 6.40 | 8.70 | -1.70 | -24.29% | 1 | 26 | 45.30% |
| ADSK240531C00225000 | 2024-05-17 3:58PM EDT | 225.00 | 5.00 | 4.60 | 7.60 | -0.31 | -5.84% | 4 | 37 | 51.97% |
| ADSK240531C00230000 | 2024-05-17 3:57PM EDT | 230.00 | 3.40 | 2.85 | 3.60 | -0.68 | -16.67% | 5 | 8 | 39.21% |
| ADSK240531C00235000 | 2024-05-17 1:49PM EDT | 235.00 | 1.87 | 0.75 | 2.35 | -0.92 | -32.97% | 5 | 15 | 39.33% |
| ADSK240531C00240000 | 2024-05-17 12:36PM EDT | 240.00 | 1.17 | 0.60 | 1.75 | -0.43 | -26.88% | 1 | 7 | 41.82% |
| ADSK240531C00245000 | 2024-05-15 10:18AM EDT | 245.00 | 1.08 | 0.65 | 1.45 | 0.00 | - | 10 | 4 | 45.48% |
| ADSK240531C00250000 | 2024-05-15 10:18AM EDT | 250.00 | 0.95 | 0.40 | 2.30 | 0.00 | - | 10 | 10 | 50.37% |
| ADSK240531C00255000 | 2024-04-23 11:00AM EDT | 255.00 | 1.43 | 0.05 | 1.50 | 0.00 | - | 2 | 3 | 57.61% |
| ADSK240531C00265000 | 2024-04-11 3:05PM EDT | 265.00 | 4.10 | 0.00 | 4.10 | 0.00 | - | - | 1 | 74.34% |
| ADSK240531C00275000 | 2024-04-16 11:59AM EDT | 275.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 85.72% |
| ADSK240531C00280000 | 2024-04-11 1:48PM EDT | 280.00 | 1.57 | 0.00 | 3.60 | 0.00 | - | - | 1 | 86.45% |
| ADSK240531C00290000 | 2024-04-23 11:00AM EDT | 290.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 2 | 99.90% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240531P00170000 | 2024-04-19 10:35AM EDT | 170.00 | 1.10 | 0.00 | 3.80 | 0.00 | - | 1 | 0 | 101.66% |
| ADSK240531P00175000 | 2024-05-14 1:56PM EDT | 175.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 10 | 13 | 56.84% |
| ADSK240531P00180000 | 2024-04-26 10:41AM EDT | 180.00 | 0.80 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 84.52% |
| ADSK240531P00185000 | 2024-05-15 2:08PM EDT | 185.00 | 0.76 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 65.04% |
| ADSK240531P00190000 | 2024-05-07 2:32PM EDT | 190.00 | 0.93 | 0.00 | 1.10 | 0.00 | - | 1 | 10 | 57.84% |
| ADSK240531P00195000 | 2024-05-02 12:03PM EDT | 195.00 | 2.70 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 53.37% |
| ADSK240531P00200000 | 2024-05-17 2:51PM EDT | 200.00 | 0.90 | 0.30 | 2.55 | -0.95 | -51.35% | 3 | 38 | 56.87% |
| ADSK240531P00205000 | 2024-05-17 12:23PM EDT | 205.00 | 1.43 | 0.30 | 3.20 | -0.19 | -11.73% | 4 | 16 | 52.84% |
| ADSK240531P00210000 | 2024-05-17 3:28PM EDT | 210.00 | 2.40 | 1.35 | 3.50 | -0.15 | -5.88% | 1 | 38 | 45.14% |
| ADSK240531P00215000 | 2024-05-17 1:24PM EDT | 215.00 | 3.90 | 3.30 | 4.00 | +0.52 | +15.38% | 8 | 58 | 37.71% |
| ADSK240531P00220000 | 2024-05-16 3:54PM EDT | 220.00 | 6.20 | 5.10 | 7.20 | +1.01 | +19.46% | 5 | 27 | 43.68% |
| ADSK240531P00225000 | 2024-05-10 10:08AM EDT | 225.00 | 11.48 | 7.50 | 9.60 | 0.00 | - | 5 | 17 | 41.88% |
| ADSK240531P00230000 | 2024-05-17 2:51PM EDT | 230.00 | 13.03 | 8.20 | 13.30 | -1.68 | -11.42% | 3 | 16 | 44.76% |
| ADSK240531P00232500 | 2024-05-13 1:10PM EDT | 232.50 | 18.15 | 12.10 | 18.50 | 0.00 | - | 5 | 5 | 65.59% |
| ADSK240531P00235000 | 2024-05-01 9:41AM EDT | 235.00 | 24.75 | 13.40 | 19.50 | 0.00 | - | 1 | 2 | 61.27% |
| ADSK240531P00240000 | 2024-05-16 2:00PM EDT | 240.00 | 20.31 | 17.70 | 23.70 | 0.00 | - | 1 | 1 | 64.67% |
| ADSK240531P00245000 | 2024-04-23 11:11AM EDT | 245.00 | 27.43 | 21.10 | 28.30 | 0.00 | - | - | 2 | 69.68% |
| ADSK240531P00250000 | 2024-04-17 3:57PM EDT | 250.00 | 35.90 | 25.70 | 33.10 | 0.00 | - | 2 | 1 | 75.40% |
| ADSK240531P00255000 | 2024-04-16 3:52PM EDT | 255.00 | 26.95 | 29.50 | 38.00 | 0.00 | - | - | 0 | 81.38% |
| ADSK240531P00265000 | 2024-04-17 3:57PM EDT | 265.00 | 50.30 | 39.50 | 48.00 | 0.00 | - | 2 | 0 | 93.85% |
© 2024 Yahoo. All rights reserved.