Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240712C00195000 | 2024-06-18 2:29PM EDT | 195.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| ADSK240712C00205000 | 2024-06-17 1:14PM EDT | 205.00 | 36.23 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ADSK240712C00210000 | 2024-06-17 1:14PM EDT | 210.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| ADSK240712C00215000 | 2024-06-17 2:59PM EDT | 215.00 | 28.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ADSK240712C00220000 | 2024-06-17 11:15AM EDT | 220.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| ADSK240712C00225000 | 2024-06-17 3:53PM EDT | 225.00 | 17.79 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ADSK240712C00230000 | 2024-06-17 10:45AM EDT | 230.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| ADSK240712C00235000 | 2024-06-18 9:48AM EDT | 235.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ADSK240712C00240000 | 2024-06-18 10:12AM EDT | 240.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| ADSK240712C00250000 | 2024-06-18 3:55PM EDT | 250.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 3.13% |
| ADSK240712C00285000 | 2024-06-18 2:55PM EDT | 285.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 12.50% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240712P00135000 | 2024-06-17 9:35AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 98 | 50.00% |
| ADSK240712P00140000 | 2024-06-05 10:59AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| ADSK240712P00175000 | 2024-06-10 12:25PM EDT | 175.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ADSK240712P00180000 | 2024-06-06 9:37AM EDT | 180.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ADSK240712P00185000 | 2024-06-13 10:39AM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ADSK240712P00190000 | 2024-06-12 12:13PM EDT | 190.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| ADSK240712P00195000 | 2024-06-18 10:12AM EDT | 195.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ADSK240712P00200000 | 2024-06-18 2:54PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 12.50% |
| ADSK240712P00205000 | 2024-06-14 11:32AM EDT | 205.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ADSK240712P00210000 | 2024-06-17 9:33AM EDT | 210.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| ADSK240712P00215000 | 2024-06-17 3:22PM EDT | 215.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| ADSK240712P00220000 | 2024-06-18 3:19PM EDT | 220.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 12.50% |
| ADSK240712P00225000 | 2024-06-18 2:36PM EDT | 225.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 21 | 46 | 6.25% |
| ADSK240712P00230000 | 2024-06-18 2:36PM EDT | 230.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 24 | 66 | 6.25% |
| ADSK240712P00235000 | 2024-06-18 1:10PM EDT | 235.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 3.13% |
© 2024 Yahoo. All rights reserved.