Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | - | 1 | 1 | 100.00 | 0.08 | 0.00 | - | 3 | 150 |
| - | - | - | - | - | 105.00 | 0.05 | 0.00 | - | 20 | 35 |
| - | - | - | - | - | 110.00 | 0.05 | 0.00 | - | 1 | 113 |
| 96.00 | 0.00 | - | - | 2 | 115.00 | 0.05 | +0.02 | +66.67% | 7 | 854 |
| - | - | - | - | - | 120.00 | 0.05 | 0.00 | - | 40 | 156 |
| 82.00 | 0.00 | - | - | 5 | 125.00 | 0.06 | 0.00 | - | 20 | 46 |
| 76.70 | 0.00 | - | - | 5 | 130.00 | 0.36 | 0.00 | - | 9 | 24 |
| - | - | - | - | - | 135.00 | 0.05 | 0.00 | - | 5 | 11 |
| 72.70 | 0.00 | - | 1 | 8 | 140.00 | 0.10 | 0.00 | - | 10 | 91 |
| 76.40 | 0.00 | - | 1 | 12 | 145.00 | 0.05 | 0.00 | - | 3 | 211 |
| 57.40 | 0.00 | - | 1 | 1 | 150.00 | 0.27 | 0.00 | - | 4 | 206 |
| 68.20 | 0.00 | - | 3 | 12 | 155.00 | 0.32 | 0.00 | - | 1 | 30 |
| 49.50 | 0.00 | - | 1 | 2 | 160.00 | 0.05 | 0.00 | - | 3 | 43 |
| 93.08 | 0.00 | - | 1 | 1 | 165.00 | 0.20 | 0.00 | - | 2 | 514 |
| 42.60 | 0.00 | - | 5 | 5 | 170.00 | 0.20 | 0.00 | - | 2 | 163 |
| 46.48 | 0.00 | - | 1 | 6 | 175.00 | 0.20 | +0.05 | +33.33% | 42 | 562 |
| 42.70 | 0.00 | - | 7 | 14 | 180.00 | 0.73 | 0.00 | - | 1 | 1,340 |
| 18.20 | 0.00 | - | 5 | 22 | 185.00 | 0.47 | 0.00 | - | 3 | 1,148 |
| 30.40 | 0.00 | - | 1 | 10 | 190.00 | 0.60 | 0.00 | - | 12 | 290 |
| 22.00 | -0.36 | -1.61% | 4 | 56 | 195.00 | 0.60 | -0.25 | -29.41% | 13 | 759 |
| 22.30 | 0.00 | - | 1 | 21 | 197.50 | 0.75 | -0.28 | -27.18% | 24 | 61 |
| 14.50 | 0.00 | - | 45 | 132 | 200.00 | 1.00 | -0.28 | -21.87% | 14 | 1,283 |
| 15.10 | -2.75 | -15.41% | 1 | 46 | 202.50 | 1.56 | 0.00 | - | 3 | 32 |
| 14.27 | 0.00 | - | 10 | 63 | 205.00 | 1.75 | -0.37 | -17.45% | 10 | 199 |
| 11.10 | +1.10 | +11.00% | 5 | 36 | 207.50 | 2.65 | 0.00 | - | 2 | 48 |
| 9.99 | -0.41 | -3.94% | 1 | 378 | 210.00 | 3.00 | -0.30 | -9.09% | 11 | 1,024 |
| 7.90 | -1.20 | -13.19% | 12 | 96 | 212.50 | 3.90 | -0.30 | -7.14% | 5 | 126 |
| 6.74 | -0.81 | -10.73% | 20 | 102 | 215.00 | 4.90 | -0.90 | -15.52% | 22 | 183 |
| 5.20 | -0.57 | -9.88% | 29 | 164 | 217.50 | 6.30 | -0.20 | -3.08% | 46 | 175 |
| 4.01 | -0.69 | -14.68% | 18 | 956 | 220.00 | 7.85 | 0.00 | - | 20 | 1,009 |
| 3.20 | -0.60 | -15.79% | 4 | 130 | 222.50 | 9.18 | -0.02 | -0.22% | 10 | 129 |
| 2.70 | -0.30 | -10.00% | 25 | 295 | 225.00 | 14.80 | 0.00 | - | 12 | 8 |
| 2.20 | -0.20 | -8.33% | 5 | 193 | 227.50 | 18.10 | 0.00 | - | 1 | 2 |
| 1.40 | -0.65 | -31.71% | 24 | 2,192 | 230.00 | 14.97 | +0.87 | +6.17% | 2 | 419 |
| 1.58 | 0.00 | - | 1 | 81 | 232.50 | 25.83 | 0.00 | - | 1 | 0 |
| 0.85 | -0.42 | -33.07% | 29 | 161 | 235.00 | 25.50 | 0.00 | - | 4 | 4 |
| 0.90 | -0.10 | -10.00% | 10 | 31 | 237.50 | 30.70 | 0.00 | - | 1 | 2 |
| 0.55 | -0.20 | -26.67% | 10 | 1,190 | 240.00 | 22.30 | 0.00 | - | 2 | 367 |
| 0.77 | 0.00 | - | 2 | 11 | 242.50 | 32.50 | 0.00 | - | 1 | 2 |
| 0.32 | -0.20 | -38.46% | 23 | 170 | 245.00 | 37.75 | 0.00 | - | - | 2 |
| 0.30 | -0.06 | -16.67% | 11 | 914 | 250.00 | 43.88 | 0.00 | - | 1 | 102 |
| 0.27 | 0.00 | - | 18 | 25 | 255.00 | - | - | - | - | - |
| 0.23 | -0.02 | -8.00% | 10 | 472 | 260.00 | 43.30 | 0.00 | - | 2 | 62 |
| 0.25 | 0.00 | - | 1 | 473 | 270.00 | 56.90 | 0.00 | - | 170 | 0 |
| 0.10 | -0.05 | -33.33% | 20 | 300 | 280.00 | 59.70 | 0.00 | - | 130 | 0 |
| 0.11 | 0.00 | - | 4 | 719 | 290.00 | 32.60 | 0.00 | - | 10 | 6 |
| 0.11 | 0.00 | - | 3 | 1,361 | 300.00 | 49.20 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 2 | 67 | 310.00 | - | - | - | - | - |
| 0.10 | +0.05 | +100.00% | 5 | 471 | 320.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 40 | 100 | 330.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 17 | 340.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 79 | 350.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 6 | 2 | 360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 20 | 370.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 2 | 380.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 390.00 | 150.55 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 1 | 400.00 | 160.50 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.