Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00100000 | 2023-10-17 9:55AM EDT | 100.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240621C00115000 | 2023-03-13 12:00PM EDT | 115.00 | 96.00 | 93.30 | 94.80 | 0.00 | - | - | 2 | 0.00% |
| ADSK240621C00125000 | 2023-05-30 10:39AM EDT | 125.00 | 82.00 | 89.70 | 91.40 | 0.00 | - | - | 5 | 0.00% |
| ADSK240621C00130000 | 2023-05-30 2:16PM EDT | 130.00 | 76.70 | 85.50 | 87.90 | 0.00 | - | - | 5 | 0.00% |
| ADSK240621C00140000 | 2023-11-28 2:02PM EDT | 140.00 | 72.70 | 107.30 | 109.90 | 0.00 | - | 1 | 8 | 287.48% |
| ADSK240621C00145000 | 2023-06-05 12:21PM EDT | 145.00 | 76.40 | 70.60 | 72.50 | 0.00 | - | 1 | 12 | 0.00% |
| ADSK240621C00150000 | 2023-11-01 10:05AM EDT | 150.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240621C00155000 | 2023-06-05 3:12PM EDT | 155.00 | 68.20 | 63.30 | 64.60 | 0.00 | - | 3 | 12 | 0.00% |
| ADSK240621C00160000 | 2023-10-27 11:01AM EDT | 160.00 | 49.50 | 51.50 | 54.10 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK240621C00165000 | 2024-01-29 10:58AM EDT | 165.00 | 93.08 | 89.00 | 97.80 | 0.00 | - | 1 | 1 | 273.77% |
| ADSK240621C00170000 | 2023-11-01 2:38PM EDT | 170.00 | 42.60 | 62.10 | 64.30 | 0.00 | - | 5 | 5 | 134.29% |
| ADSK240621C00175000 | 2024-05-16 10:12AM EDT | 175.00 | 46.48 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| ADSK240621C00180000 | 2024-04-17 12:10PM EDT | 180.00 | 39.50 | 41.20 | 43.50 | 0.00 | - | 2 | 7 | 60.21% |
| ADSK240621C00185000 | 2024-04-25 10:58AM EDT | 185.00 | 33.89 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ADSK240621C00190000 | 2024-01-23 1:09PM EDT | 190.00 | 68.60 | 70.70 | 72.90 | 0.00 | - | 1 | 5 | 226.88% |
| ADSK240621C00195000 | 2024-05-16 3:09PM EDT | 195.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| ADSK240621C00200000 | 2024-04-30 11:08AM EDT | 200.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| ADSK240621C00210000 | 2024-05-17 2:54PM EDT | 210.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 17 | 370 | 0.00% |
| ADSK240621C00220000 | 2024-05-17 3:24PM EDT | 220.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 64 | 914 | 0.00% |
| ADSK240621C00230000 | 2024-05-17 3:25PM EDT | 230.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 269 | 2,656 | 3.13% |
| ADSK240621C00240000 | 2024-05-17 3:25PM EDT | 240.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 973 | 6.25% |
| ADSK240621C00250000 | 2024-05-17 3:02PM EDT | 250.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 585 | 6.25% |
| ADSK240621C00260000 | 2024-05-17 3:39PM EDT | 260.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 12.50% |
| ADSK240621C00270000 | 2024-05-17 2:59PM EDT | 270.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 474 | 12.50% |
| ADSK240621C00280000 | 2024-05-16 2:52PM EDT | 280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 12.50% |
| ADSK240621C00290000 | 2024-05-08 11:24AM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 748 | 25.00% |
| ADSK240621C00300000 | 2024-05-17 2:23PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 1,367 | 25.00% |
| ADSK240621C00310000 | 2024-04-11 10:06AM EDT | 310.00 | 0.70 | 0.05 | 1.65 | 0.00 | - | 1 | 54 | 64.65% |
| ADSK240621C00320000 | 2024-05-07 9:30AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 25.00% |
| ADSK240621C00330000 | 2024-04-15 1:57PM EDT | 330.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 5 | 31 | 72.22% |
| ADSK240621C00340000 | 2024-04-16 9:48AM EDT | 340.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 96.36% |
| ADSK240621C00350000 | 2024-05-17 3:25PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 78 | 25.00% |
| ADSK240621C00360000 | 2024-01-09 10:41AM EDT | 360.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 25.00% |
| ADSK240621C00370000 | 2024-05-09 10:38AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 25.00% |
| ADSK240621C00390000 | 2024-04-17 10:25AM EDT | 390.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 82.42% |
| ADSK240621C00400000 | 2024-04-05 3:31PM EDT | 400.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 1 | 108.23% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00100000 | 2024-05-17 3:58PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 50.00% |
| ADSK240621P00105000 | 2024-05-07 2:44PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 50.00% |
| ADSK240621P00110000 | 2023-11-27 12:04PM EDT | 110.00 | 0.63 | 0.00 | 1.35 | 0.00 | - | 32 | 113 | 123.88% |
| ADSK240621P00115000 | 2023-09-05 3:56PM EDT | 115.00 | 0.88 | 0.65 | 2.15 | 0.00 | - | 3 | 5 | 134.18% |
| ADSK240621P00120000 | 2024-03-19 10:59AM EDT | 120.00 | 0.26 | 0.05 | 4.10 | 0.00 | - | 1 | 116 | 138.09% |
| ADSK240621P00125000 | 2023-12-21 2:37PM EDT | 125.00 | 0.55 | 0.05 | 1.40 | 0.00 | - | 1 | 22 | 104.93% |
| ADSK240621P00130000 | 2024-03-11 3:43PM EDT | 130.00 | 0.20 | 0.10 | 1.35 | 0.00 | - | 15 | 15 | 98.63% |
| ADSK240621P00135000 | 2024-04-10 2:30PM EDT | 135.00 | 0.40 | 0.05 | 3.00 | 0.00 | - | 1 | 9 | 107.57% |
| ADSK240621P00140000 | 2024-04-29 3:31PM EDT | 140.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| ADSK240621P00145000 | 2024-05-13 2:06PM EDT | 145.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 25.00% |
| ADSK240621P00150000 | 2024-05-03 10:10AM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 25.00% |
| ADSK240621P00155000 | 2024-04-10 12:37PM EDT | 155.00 | 0.74 | 0.10 | 1.55 | 0.00 | - | 22 | 27 | 71.78% |
| ADSK240621P00160000 | 2024-04-17 1:32PM EDT | 160.00 | 0.96 | 0.10 | 0.90 | 0.00 | - | 1 | 40 | 60.25% |
| ADSK240621P00165000 | 2024-05-10 10:14AM EDT | 165.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 25.00% |
| ADSK240621P00170000 | 2024-04-29 10:22AM EDT | 170.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 25.00% |
| ADSK240621P00175000 | 2024-05-10 1:07PM EDT | 175.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 545 | 12.50% |
| ADSK240621P00180000 | 2024-05-17 10:35AM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,235 | 12.50% |
| ADSK240621P00185000 | 2024-05-17 1:35PM EDT | 185.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,141 | 12.50% |
| ADSK240621P00190000 | 2024-05-17 3:58PM EDT | 190.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 16 | 258 | 12.50% |
| ADSK240621P00195000 | 2024-05-17 3:21PM EDT | 195.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 199 | 665 | 12.50% |
| ADSK240621P00200000 | 2024-05-17 3:55PM EDT | 200.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 1,276 | 6.25% |
| ADSK240621P00210000 | 2024-05-17 2:56PM EDT | 210.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 7 | 923 | 3.13% |
| ADSK240621P00220000 | 2024-05-17 3:25PM EDT | 220.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 110 | 947 | 0.39% |
| ADSK240621P00230000 | 2024-05-17 12:17PM EDT | 230.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 445 | 0.00% |
| ADSK240621P00240000 | 2024-05-17 3:22PM EDT | 240.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 403 | 0.00% |
| ADSK240621P00250000 | 2024-05-10 12:10PM EDT | 250.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 5 | 347 | 0.00% |
| ADSK240621P00260000 | 2024-05-09 1:11PM EDT | 260.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
| ADSK240621P00270000 | 2024-05-08 3:23PM EDT | 270.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADSK240621P00280000 | 2024-04-17 2:15PM EDT | 280.00 | 59.70 | 55.50 | 63.00 | 0.00 | - | 130 | 0 | 74.66% |
| ADSK240621P00290000 | 2024-03-04 10:35AM EDT | 290.00 | 32.60 | 40.60 | 45.50 | 0.00 | - | 10 | 6 | 0.00% |
| ADSK240621P00300000 | 2024-02-05 12:04PM EDT | 300.00 | 49.20 | 49.10 | 52.30 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240621P00390000 | 2024-04-10 3:46PM EDT | 390.00 | 150.55 | 168.00 | 176.30 | 0.00 | - | - | 0 | 127.05% |
| ADSK240621P00400000 | 2024-04-10 3:46PM EDT | 400.00 | 160.50 | 178.00 | 186.30 | 0.00 | - | - | 0 | 131.06% |
© 2024 Yahoo. All rights reserved.