Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK241018C00200000 | 2024-05-13 9:49AM EDT | 200.00 | 33.50 | 33.50 | 34.30 | 0.00 | - | 1 | 0 | 40.49% |
| ADSK241018C00210000 | 2024-04-29 10:17AM EDT | 210.00 | 26.61 | 26.90 | 27.70 | 0.00 | - | 1 | 15 | 38.70% |
| ADSK241018C00220000 | 2024-05-15 1:42PM EDT | 220.00 | 22.00 | 21.30 | 22.00 | 0.00 | - | 9 | 23 | 37.38% |
| ADSK241018C00230000 | 2024-05-17 1:20PM EDT | 230.00 | 16.10 | 16.30 | 17.20 | +0.10 | +0.63% | 1 | 338 | 36.41% |
| ADSK241018C00240000 | 2024-05-17 3:32PM EDT | 240.00 | 12.50 | 12.40 | 13.00 | -0.30 | -2.34% | 312 | 459 | 35.25% |
| ADSK241018C00250000 | 2024-05-16 3:06PM EDT | 250.00 | 9.28 | 9.10 | 10.00 | 0.00 | - | 1 | 81 | 35.02% |
| ADSK241018C00260000 | 2024-05-14 3:15PM EDT | 260.00 | 5.60 | 6.60 | 7.20 | 0.00 | - | 4 | 212 | 34.00% |
| ADSK241018C00270000 | 2024-05-14 10:37AM EDT | 270.00 | 4.10 | 4.60 | 5.10 | 0.00 | - | 4 | 106 | 33.22% |
| ADSK241018C00280000 | 2024-05-03 12:30PM EDT | 280.00 | 3.40 | 3.20 | 3.60 | 0.00 | - | 17 | 558 | 32.75% |
| ADSK241018C00290000 | 2024-05-17 11:09AM EDT | 290.00 | 2.40 | 2.15 | 2.60 | -0.10 | -4.00% | 1 | 20 | 32.68% |
| ADSK241018C00300000 | 2024-05-13 9:40AM EDT | 300.00 | 1.65 | 1.50 | 1.90 | 0.00 | - | 2 | 11 | 32.79% |
| ADSK241018C00310000 | 2024-04-09 10:10AM EDT | 310.00 | 6.00 | 1.25 | 2.30 | 0.00 | - | 3 | 16 | 36.98% |
| ADSK241018C00320000 | 2024-03-11 12:53PM EDT | 320.00 | 7.60 | 3.10 | 3.40 | 0.00 | - | 1 | 1 | 43.52% |
| ADSK241018C00330000 | 2024-04-15 12:20PM EDT | 330.00 | 1.95 | 0.35 | 1.55 | 0.00 | - | 1 | 8 | 38.31% |
| ADSK241018C00340000 | 2024-04-09 10:17AM EDT | 340.00 | 2.65 | 0.20 | 1.10 | 0.00 | - | 4 | 7 | 37.79% |
| ADSK241018C00350000 | 2024-03-01 1:05PM EDT | 350.00 | 4.00 | 3.10 | 3.40 | 0.00 | - | 1 | 1 | 50.06% |
| ADSK241018C00360000 | 2024-03-28 1:40PM EDT | 360.00 | 2.55 | 0.05 | 0.90 | 0.00 | - | 45 | 45 | 40.17% |
| ADSK241018C00380000 | 2024-03-08 11:30AM EDT | 380.00 | 1.55 | 0.25 | 1.20 | 0.00 | - | 1 | 1 | 45.90% |
| ADSK241018C00390000 | 2024-03-14 3:53PM EDT | 390.00 | 1.35 | 0.05 | 1.20 | 0.00 | - | 1 | 1 | 47.60% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK241018P00125000 | 2024-04-12 12:33PM EDT | 125.00 | 1.15 | 0.25 | 1.50 | 0.00 | - | 2 | 2 | 50.12% |
| ADSK241018P00135000 | 2024-04-17 10:51AM EDT | 135.00 | 1.68 | 0.35 | 1.55 | 0.00 | - | - | 2 | 49.81% |
| ADSK241018P00140000 | 2024-04-19 12:10PM EDT | 140.00 | 1.63 | 0.40 | 1.65 | 0.00 | - | 1 | 4 | 47.41% |
| ADSK241018P00145000 | 2024-04-18 3:45PM EDT | 145.00 | 2.17 | 0.50 | 1.85 | 0.00 | - | - | 5 | 45.62% |
| ADSK241018P00150000 | 2024-04-17 10:33AM EDT | 150.00 | 2.70 | 0.60 | 2.00 | 0.00 | - | 1 | 2 | 43.47% |
| ADSK241018P00155000 | 2024-04-17 9:32AM EDT | 155.00 | 2.75 | 1.25 | 1.60 | 0.00 | - | - | 1 | 38.34% |
| ADSK241018P00160000 | 2024-04-17 1:34PM EDT | 160.00 | 3.25 | 1.70 | 1.90 | 0.00 | - | 2 | 12 | 37.15% |
| ADSK241018P00165000 | 2024-05-16 12:48PM EDT | 165.00 | 2.25 | 1.95 | 2.30 | 0.00 | - | 1 | 6 | 36.19% |
| ADSK241018P00170000 | 2024-04-18 10:12AM EDT | 170.00 | 5.89 | 2.55 | 2.75 | 0.00 | - | 1 | 3 | 35.16% |
| ADSK241018P00175000 | 2024-05-16 2:44PM EDT | 175.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 1 | 67 | 34.56% |
| ADSK241018P00180000 | 2024-05-14 9:30AM EDT | 180.00 | 4.75 | 3.80 | 4.10 | 0.00 | - | 1 | 88 | 33.76% |
| ADSK241018P00185000 | 2024-05-15 3:48PM EDT | 185.00 | 4.90 | 4.60 | 5.00 | 0.00 | - | 2 | 34 | 33.19% |
| ADSK241018P00190000 | 2024-05-16 1:22PM EDT | 190.00 | 6.00 | 5.50 | 6.00 | 0.00 | - | 2 | 133 | 32.51% |
| ADSK241018P00195000 | 2024-05-15 11:19AM EDT | 195.00 | 7.40 | 6.60 | 7.20 | 0.00 | - | 6 | 91 | 31.94% |
| ADSK241018P00200000 | 2024-05-06 11:51AM EDT | 200.00 | 10.50 | 8.10 | 8.50 | 0.00 | - | 1 | 28 | 31.22% |
| ADSK241018P00210000 | 2024-05-13 2:20PM EDT | 210.00 | 13.45 | 11.30 | 11.80 | 0.00 | - | 1 | 34 | 30.06% |
| ADSK241018P00220000 | 2024-05-16 10:27AM EDT | 220.00 | 16.23 | 15.40 | 16.10 | 0.00 | - | 1 | 93 | 29.17% |
| ADSK241018P00230000 | 2024-05-13 10:09AM EDT | 230.00 | 22.50 | 20.10 | 21.70 | 0.00 | - | 1 | 47 | 28.95% |
| ADSK241018P00240000 | 2024-04-12 3:28PM EDT | 240.00 | 21.50 | 29.10 | 30.00 | 0.00 | - | 52 | 69 | 32.04% |
| ADSK241018P00250000 | 2024-04-15 3:19PM EDT | 250.00 | 30.41 | 33.90 | 35.70 | 0.00 | - | 2 | 182 | 29.00% |
| ADSK241018P00260000 | 2024-04-17 11:47AM EDT | 260.00 | 50.26 | 41.10 | 42.90 | 0.00 | - | 1 | 34 | 27.08% |
| ADSK241018P00270000 | 2024-04-17 10:03AM EDT | 270.00 | 58.63 | 49.50 | 51.20 | 0.00 | - | 2 | 4 | 25.97% |
| ADSK241018P00280000 | 2024-03-21 1:31PM EDT | 280.00 | 27.30 | 61.10 | 66.50 | 0.00 | - | - | 1 | 42.94% |
| ADSK241018P00290000 | 2024-04-02 9:46AM EDT | 290.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.