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 | 47.80 | 55.30 | 0.00 | - | - | 2 | 57.76% |
| ADSK240607C00195000 | 2024-05-10 3:03PM EDT | 195.00 | 25.20 | 26.20 | 31.00 | 0.00 | - | - | 3 | 53.04% |
| ADSK240607C00215000 | 2024-05-17 2:52PM EDT | 215.00 | 11.15 | 11.50 | 13.10 | -1.23 | -9.94% | 3 | 8 | 45.34% |
| ADSK240607C00220000 | 2024-05-17 2:52PM EDT | 220.00 | 9.00 | 8.60 | 9.30 | +0.10 | +1.12% | 38 | 116 | 40.19% |
| ADSK240607C00225000 | 2024-05-17 2:37PM EDT | 225.00 | 6.50 | 6.40 | 6.90 | -0.30 | -4.41% | 34 | 165 | 39.66% |
| ADSK240607C00230000 | 2024-05-17 2:34PM EDT | 230.00 | 4.30 | 4.60 | 5.00 | -0.56 | -11.52% | 207 | 35 | 39.38% |
| ADSK240607C00235000 | 2024-05-17 3:34PM EDT | 235.00 | 3.15 | 1.60 | 4.40 | -0.01 | -0.32% | 11 | 15 | 43.85% |
| ADSK240607C00240000 | 2024-05-16 3:31PM EDT | 240.00 | 2.43 | 2.05 | 2.55 | 0.00 | - | 1 | 8 | 39.83% |
| ADSK240607C00245000 | 2024-05-17 12:36PM EDT | 245.00 | 1.37 | 1.40 | 2.65 | -0.43 | -23.89% | 1 | 2 | 46.22% |
| ADSK240607C00250000 | 2024-05-15 3:46PM EDT | 250.00 | 1.15 | 0.90 | 4.20 | 0.00 | - | 2 | 5 | 50.94% |
| ADSK240607C00255000 | 2024-05-14 11:45AM EDT | 255.00 | 0.54 | 0.55 | 1.15 | 0.00 | - | 7 | 5 | 44.21% |
| ADSK240607C00260000 | 2024-05-14 10:26AM EDT | 260.00 | 0.39 | 0.40 | 1.10 | 0.00 | - | 8 | 5 | 47.97% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240607P00170000 | 2024-05-15 3:38PM EDT | 170.00 | 0.29 | 0.05 | 0.60 | 0.00 | - | 3 | 7 | 57.32% |
| ADSK240607P00175000 | 2024-05-14 1:16PM EDT | 175.00 | 0.45 | 0.10 | 1.50 | 0.00 | - | 1 | 1 | 62.01% |
| ADSK240607P00180000 | 2024-05-02 3:35PM EDT | 180.00 | 1.22 | 0.15 | 2.95 | 0.00 | - | - | 3 | 65.92% |
| ADSK240607P00185000 | 2024-05-15 3:23PM EDT | 185.00 | 0.55 | 0.25 | 3.10 | 0.00 | - | 2 | 10 | 60.55% |
| ADSK240607P00190000 | 2024-05-16 11:26AM EDT | 190.00 | 0.71 | 0.50 | 0.80 | -0.03 | -4.05% | 1 | 12 | 44.04% |
| ADSK240607P00195000 | 2024-05-16 12:21PM EDT | 195.00 | 1.07 | 0.85 | 1.15 | -0.03 | -2.73% | 3 | 8 | 42.07% |
| ADSK240607P00200000 | 2024-05-17 9:39AM EDT | 200.00 | 1.65 | 0.20 | 1.70 | +0.05 | +3.12% | 10 | 37 | 40.53% |
| ADSK240607P00205000 | 2024-05-16 3:53PM EDT | 205.00 | 2.70 | 1.00 | 2.40 | +0.30 | +12.50% | 21 | 40 | 38.53% |
| ADSK240607P00210000 | 2024-05-17 3:29PM EDT | 210.00 | 3.60 | 3.20 | 3.60 | 0.00 | - | 2 | 25 | 37.83% |
| ADSK240607P00215000 | 2024-05-17 3:40PM EDT | 215.00 | 5.32 | 3.30 | 5.20 | -0.01 | -0.19% | 8 | 100 | 37.10% |
| ADSK240607P00220000 | 2024-05-16 2:16PM EDT | 220.00 | 7.80 | 7.30 | 10.10 | 0.00 | - | 7 | 73 | 49.52% |
| ADSK240607P00225000 | 2024-05-17 10:54AM EDT | 225.00 | 10.87 | 9.60 | 10.00 | +0.52 | +5.02% | 7 | 15 | 36.45% |
| ADSK240607P00230000 | 2024-05-16 3:41PM EDT | 230.00 | 13.34 | 12.10 | 13.20 | 0.00 | - | 10 | 11 | 36.46% |
| ADSK240607P00240000 | 2024-05-06 11:13AM EDT | 240.00 | 25.72 | 17.40 | 21.70 | 0.00 | - | - | 2 | 42.07% |
© 2024 Yahoo. All rights reserved.