Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240614C00192500 | 2024-05-31 3:36PM EDT | 192.50 | 10.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240614C00195000 | 2024-05-31 11:49AM EDT | 195.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADSK240614C00197500 | 2024-05-31 11:31AM EDT | 197.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240614C00200000 | 2024-05-31 11:18AM EDT | 200.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK240614C00202500 | 2024-05-31 3:57PM EDT | 202.50 | 6.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADSK240614C00205000 | 2024-05-31 2:26PM EDT | 205.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ADSK240614C00207500 | 2024-05-31 12:20PM EDT | 207.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADSK240614C00210000 | 2024-05-31 1:02PM EDT | 210.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADSK240614C00212500 | 2024-05-31 9:54AM EDT | 212.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK240614C00215000 | 2024-05-30 3:49PM EDT | 215.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| ADSK240614C00217500 | 2024-05-31 12:33PM EDT | 217.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK240614C00220000 | 2024-05-31 11:04AM EDT | 220.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ADSK240614C00222500 | 2024-05-30 10:04AM EDT | 222.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240614C00225000 | 2024-05-30 10:09AM EDT | 225.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADSK240614C00227500 | 2024-05-31 3:58PM EDT | 227.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240614C00230000 | 2024-05-31 3:50PM EDT | 230.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240614C00232500 | 2024-05-29 2:52PM EDT | 232.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADSK240614C00235000 | 2024-05-29 10:28AM EDT | 235.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240614C00237500 | 2024-05-29 1:31PM EDT | 237.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240614C00240000 | 2024-05-29 11:11AM EDT | 240.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADSK240614C00245000 | 2024-05-29 11:11AM EDT | 245.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADSK240614C00250000 | 2024-05-29 11:19AM EDT | 250.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240614C00255000 | 2024-05-20 2:33PM EDT | 255.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240614C00260000 | 2024-05-17 12:41PM EDT | 260.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240614C00280000 | 2024-05-23 10:25AM EDT | 280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK240614C00290000 | 2024-05-29 1:31PM EDT | 290.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK240614C00310000 | 2024-05-23 12:51PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK240614C00315000 | 2024-05-29 2:02PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK240614C00320000 | 2024-05-29 11:46AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240614P00145000 | 2024-05-20 9:38AM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK240614P00150000 | 2024-05-30 10:10AM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240614P00165000 | 2024-05-31 1:30PM EDT | 165.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK240614P00170000 | 2024-05-30 1:47PM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ADSK240614P00175000 | 2024-05-31 10:49AM EDT | 175.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240614P00180000 | 2024-05-31 9:47AM EDT | 180.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240614P00185000 | 2024-05-30 1:06PM EDT | 185.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADSK240614P00187500 | 2024-05-31 2:01PM EDT | 187.50 | 3.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ADSK240614P00190000 | 2024-05-31 3:50PM EDT | 190.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 6.25% |
| ADSK240614P00192500 | 2024-05-31 11:05AM EDT | 192.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADSK240614P00195000 | 2024-05-30 12:55PM EDT | 195.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 6.25% |
| ADSK240614P00197500 | 2024-05-31 3:50PM EDT | 197.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADSK240614P00200000 | 2024-05-31 3:54PM EDT | 200.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| ADSK240614P00202500 | 2024-05-31 3:57PM EDT | 202.50 | 8.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240614P00205000 | 2024-05-31 3:54PM EDT | 205.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| ADSK240614P00207500 | 2024-05-29 2:42PM EDT | 207.50 | 7.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADSK240614P00210000 | 2024-05-31 3:24PM EDT | 210.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADSK240614P00212500 | 2024-05-29 1:01PM EDT | 212.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240614P00215000 | 2024-05-31 11:05AM EDT | 215.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240614P00217500 | 2024-05-31 12:33PM EDT | 217.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240614P00220000 | 2024-05-30 11:55AM EDT | 220.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240614P00225000 | 2024-05-22 1:27PM EDT | 225.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240614P00227500 | 2024-05-30 1:06PM EDT | 227.50 | 27.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADSK240614P00230000 | 2024-05-22 1:40PM EDT | 230.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240614P00240000 | 2024-05-31 10:17AM EDT | 240.00 | 42.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.