Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240705C00190000 | 2024-05-31 3:00PM EDT | 190.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240705C00195000 | 2024-06-14 2:37PM EDT | 195.00 | 31.59 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| ADSK240705C00200000 | 2024-06-12 1:55PM EDT | 200.00 | 23.48 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADSK240705C00205000 | 2024-06-17 1:14PM EDT | 205.00 | 35.56 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| ADSK240705C00210000 | 2024-06-17 1:14PM EDT | 210.00 | 30.79 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| ADSK240705C00215000 | 2024-06-13 10:53AM EDT | 215.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ADSK240705C00220000 | 2024-06-17 11:01AM EDT | 220.00 | 17.74 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ADSK240705C00225000 | 2024-06-17 1:31PM EDT | 225.00 | 17.77 | 0.00 | 0.00 | 0.00 | - | 14 | 62 | 0.00% |
| ADSK240705C00230000 | 2024-06-18 2:41PM EDT | 230.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ADSK240705C00235000 | 2024-06-18 12:43PM EDT | 235.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| ADSK240705C00240000 | 2024-06-18 3:36PM EDT | 240.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 26 | 22 | 0.00% |
| ADSK240705C00245000 | 2024-06-18 3:21PM EDT | 245.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 0.39% |
| ADSK240705C00250000 | 2024-06-18 10:29AM EDT | 250.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 56 | 246 | 3.13% |
| ADSK240705C00255000 | 2024-06-18 11:58AM EDT | 255.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 51 | 241 | 6.25% |
| ADSK240705C00260000 | 2024-06-18 3:34PM EDT | 260.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| ADSK240705C00300000 | 2024-06-13 9:30AM EDT | 300.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ADSK240705C00305000 | 2024-06-13 12:11PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| ADSK240705C00310000 | 2024-06-14 3:01PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 21 | 25.00% |
| ADSK240705C00315000 | 2024-06-17 1:11PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240705P00135000 | 2024-06-14 2:59PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| ADSK240705P00140000 | 2024-06-14 3:00PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ADSK240705P00145000 | 2024-06-12 11:58AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 50.00% |
| ADSK240705P00170000 | 2024-05-31 11:04AM EDT | 170.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ADSK240705P00175000 | 2024-06-04 9:30AM EDT | 175.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ADSK240705P00180000 | 2024-06-11 11:23AM EDT | 180.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| ADSK240705P00185000 | 2024-06-17 11:03AM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 46 | 25.00% |
| ADSK240705P00190000 | 2024-06-17 11:03AM EDT | 190.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 29 | 25.00% |
| ADSK240705P00195000 | 2024-06-17 11:04AM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| ADSK240705P00200000 | 2024-06-17 2:16PM EDT | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| ADSK240705P00205000 | 2024-06-13 10:21AM EDT | 205.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| ADSK240705P00210000 | 2024-06-17 1:10PM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| ADSK240705P00215000 | 2024-06-17 1:29PM EDT | 215.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| ADSK240705P00220000 | 2024-06-17 11:18AM EDT | 220.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| ADSK240705P00225000 | 2024-06-17 2:13PM EDT | 225.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 13 | 4 | 6.25% |
| ADSK240705P00230000 | 2024-06-18 1:42PM EDT | 230.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 6.25% |
© 2024 Yahoo. All rights reserved.