Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240816C00195000 | 2024-05-07 9:39AM EDT | 195.00 | 28.80 | 32.50 | 33.70 | 0.00 | - | - | 1 | 42.29% |
| ADSK240816C00200000 | 2024-05-16 12:10PM EDT | 200.00 | 28.90 | 28.60 | 29.60 | 0.00 | - | 1 | 2 | 40.21% |
| ADSK240816C00210000 | 2024-04-22 3:59PM EDT | 210.00 | 21.30 | 21.40 | 22.20 | 0.00 | - | 3 | 16 | 37.04% |
| ADSK240816C00220000 | 2024-05-17 12:02PM EDT | 220.00 | 15.40 | 15.60 | 16.10 | -0.90 | -5.52% | 3 | 68 | 35.09% |
| ADSK240816C00230000 | 2024-05-16 3:09PM EDT | 230.00 | 11.10 | 10.90 | 11.30 | 0.00 | - | 4 | 52 | 33.89% |
| ADSK240816C00240000 | 2024-05-15 11:42AM EDT | 240.00 | 7.20 | 7.30 | 7.70 | 0.00 | - | 13 | 48 | 33.17% |
| ADSK240816C00250000 | 2024-05-15 12:28PM EDT | 250.00 | 4.80 | 4.70 | 5.10 | 0.00 | - | 2 | 31 | 32.71% |
| ADSK240816C00260000 | 2024-05-17 2:27PM EDT | 260.00 | 2.90 | 2.60 | 3.20 | -0.20 | -6.45% | 2 | 60 | 32.11% |
| ADSK240816C00270000 | 2024-05-15 1:35PM EDT | 270.00 | 2.00 | 0.85 | 2.00 | 0.00 | - | 1 | 37 | 31.90% |
| ADSK240816C00280000 | 2024-04-23 11:12AM EDT | 280.00 | 1.55 | 1.10 | 1.30 | 0.00 | - | 1 | 47 | 32.23% |
| ADSK240816C00290000 | 2024-04-22 9:42AM EDT | 290.00 | 1.23 | 0.65 | 0.90 | 0.00 | - | 1 | 108 | 33.02% |
| ADSK240816C00300000 | 2024-04-19 11:09AM EDT | 300.00 | 0.78 | 0.25 | 1.50 | 0.00 | - | 1 | 84 | 40.28% |
| ADSK240816C00310000 | 2024-04-11 10:06AM EDT | 310.00 | 1.67 | 0.15 | 1.30 | 0.00 | - | 2 | 51 | 42.15% |
| ADSK240816C00320000 | 2024-03-11 10:39AM EDT | 320.00 | 3.50 | 0.80 | 1.25 | 0.00 | - | 5 | 4 | 44.76% |
| ADSK240816C00330000 | 2024-03-01 1:03PM EDT | 330.00 | 3.30 | 2.30 | 2.60 | 0.00 | - | 2 | 2 | 55.05% |
| ADSK240816C00340000 | 2024-03-01 10:31AM EDT | 340.00 | 5.94 | 1.65 | 1.95 | 0.00 | - | 1 | 0 | 54.15% |
| ADSK240816C00350000 | 2024-05-15 2:58PM EDT | 350.00 | 0.30 | 0.30 | 2.60 | 0.00 | - | 4 | 8 | 54.41% |
| ADSK240816C00370000 | 2024-03-12 10:48AM EDT | 370.00 | 1.10 | 0.05 | 0.95 | 0.00 | - | 1 | 6 | 54.96% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240816P00145000 | 2024-04-24 1:40PM EDT | 145.00 | 0.75 | 0.25 | 1.40 | 0.00 | - | 1 | 1 | 55.49% |
| ADSK240816P00155000 | 2024-05-09 9:30AM EDT | 155.00 | 0.85 | 0.35 | 1.50 | 0.00 | - | 1 | 3 | 49.00% |
| ADSK240816P00160000 | 2024-04-18 9:52AM EDT | 160.00 | 2.40 | 0.40 | 1.60 | 0.00 | - | - | 1 | 46.17% |
| ADSK240816P00165000 | 2024-05-17 3:16PM EDT | 165.00 | 1.03 | 0.95 | 1.15 | -0.34 | -24.82% | 10 | 1 | 39.40% |
| ADSK240816P00170000 | 2024-04-29 2:37PM EDT | 170.00 | 1.95 | 1.20 | 1.35 | 0.00 | - | 1 | 5 | 37.57% |
| ADSK240816P00175000 | 2024-05-16 10:10AM EDT | 175.00 | 1.60 | 1.50 | 1.65 | 0.00 | - | 12 | 37 | 36.15% |
| ADSK240816P00180000 | 2024-05-15 3:26PM EDT | 180.00 | 2.00 | 1.85 | 2.05 | 0.00 | - | 2 | 43 | 34.89% |
| ADSK240816P00185000 | 2024-05-01 12:40PM EDT | 185.00 | 4.60 | 2.35 | 2.55 | 0.00 | - | 4 | 9 | 33.69% |
| ADSK240816P00190000 | 2024-05-14 11:55AM EDT | 190.00 | 4.10 | 3.00 | 3.20 | 0.00 | - | 2 | 76 | 32.65% |
| ADSK240816P00195000 | 2024-05-16 10:40AM EDT | 195.00 | 4.20 | 3.80 | 4.10 | -0.10 | -2.33% | 2 | 21 | 31.97% |
| ADSK240816P00200000 | 2024-05-17 3:30PM EDT | 200.00 | 5.30 | 4.90 | 5.10 | 0.00 | - | 13 | 175 | 31.01% |
| ADSK240816P00210000 | 2024-05-17 2:30PM EDT | 210.00 | 8.40 | 7.80 | 8.00 | -0.10 | -1.18% | 1 | 155 | 29.76% |
| ADSK240816P00220000 | 2024-05-17 10:06AM EDT | 220.00 | 12.40 | 11.70 | 12.10 | +0.20 | +1.64% | 1 | 186 | 28.77% |
| ADSK240816P00230000 | 2024-04-26 12:31PM EDT | 230.00 | 19.95 | 16.90 | 17.40 | 0.00 | - | 3 | 104 | 27.74% |
| ADSK240816P00240000 | 2024-04-25 12:27PM EDT | 240.00 | 28.55 | 23.20 | 24.10 | 0.00 | - | 1 | 30 | 27.17% |
| ADSK240816P00250000 | 2024-04-25 10:05AM EDT | 250.00 | 36.65 | 29.00 | 33.00 | 0.00 | - | 1 | 20 | 30.16% |
| ADSK240816P00260000 | 2024-04-08 3:16PM EDT | 260.00 | 22.80 | 45.80 | 50.50 | 0.00 | - | 6 | 57 | 55.82% |
| ADSK240816P00270000 | 2024-04-02 12:20PM EDT | 270.00 | 26.70 | 56.20 | 63.90 | 0.00 | - | 2 | 1 | 60.30% |
| ADSK240816P00280000 | 2024-04-01 1:20PM EDT | 280.00 | 28.50 | 64.80 | 70.50 | 0.00 | - | - | 0 | 58.98% |
© 2024 Yahoo. All rights reserved.