Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240628C00195000 | 2024-05-31 1:49PM EDT | 195.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADSK240628C00200000 | 2024-05-31 3:54PM EDT | 200.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADSK240628C00205000 | 2024-05-31 9:59AM EDT | 205.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADSK240628C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADSK240628C00215000 | 2024-05-31 3:50PM EDT | 215.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADSK240628C00220000 | 2024-05-30 10:21AM EDT | 220.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK240628C00225000 | 2024-05-31 10:12AM EDT | 225.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240628C00230000 | 2024-05-31 1:04PM EDT | 230.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADSK240628C00235000 | 2024-05-29 9:53AM EDT | 235.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240628C00240000 | 2024-05-29 3:44PM EDT | 240.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADSK240628C00245000 | 2024-05-31 1:03PM EDT | 245.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240628C00250000 | 2024-05-28 11:13AM EDT | 250.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240628C00255000 | 2024-05-29 12:17PM EDT | 255.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240628C00260000 | 2024-05-24 11:57AM EDT | 260.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240628C00265000 | 2024-05-14 9:44AM EDT | 265.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADSK240628C00270000 | 2024-05-20 11:20AM EDT | 270.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADSK240628C00290000 | 2024-05-20 2:36PM EDT | 290.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADSK240628C00310000 | 2024-05-15 10:04AM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240628P00165000 | 2024-05-31 10:52AM EDT | 165.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADSK240628P00170000 | 2024-05-31 10:52AM EDT | 170.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADSK240628P00175000 | 2024-05-29 3:33PM EDT | 175.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ADSK240628P00180000 | 2024-05-31 3:50PM EDT | 180.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADSK240628P00185000 | 2024-05-30 12:31PM EDT | 185.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| ADSK240628P00190000 | 2024-05-31 1:24PM EDT | 190.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADSK240628P00195000 | 2024-05-31 1:01PM EDT | 195.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| ADSK240628P00200000 | 2024-05-30 1:41PM EDT | 200.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ADSK240628P00205000 | 2024-05-30 1:40PM EDT | 205.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240628P00210000 | 2024-05-30 1:40PM EDT | 210.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADSK240628P00215000 | 2024-05-30 10:01AM EDT | 215.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240628P00220000 | 2024-05-31 1:08PM EDT | 220.00 | 24.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK240628P00225000 | 2024-05-28 1:45PM EDT | 225.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240628P00230000 | 2024-05-30 2:19PM EDT | 230.00 | 31.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240628P00235000 | 2024-05-28 9:52AM EDT | 235.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.