Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250117C00095000 | 2024-02-02 3:25PM EDT | 95.00 | 167.59 | 170.10 | 178.90 | 0.00 | - | 1 | 180 | 233.13% |
| ADSK250117C00100000 | 2024-04-17 10:34AM EDT | 100.00 | 114.99 | 121.20 | 128.60 | 0.00 | - | 2 | 116 | 72.75% |
| ADSK250117C00105000 | 2023-10-19 10:24AM EDT | 105.00 | 115.43 | 118.10 | 121.80 | 0.00 | - | 5 | 19 | 69.18% |
| ADSK250117C00110000 | 2023-10-18 3:55PM EDT | 110.00 | 110.80 | 114.00 | 119.20 | 0.00 | - | 10 | 29 | 72.70% |
| ADSK250117C00115000 | 2023-08-24 10:54AM EDT | 115.00 | 109.37 | 99.60 | 101.20 | 0.00 | - | 10 | 6 | 0.00% |
| ADSK250117C00120000 | 2024-05-17 12:16PM EDT | 120.00 | 105.73 | 102.40 | 109.80 | +10.08 | +10.54% | 1 | 12 | 63.36% |
| ADSK250117C00125000 | 2023-08-16 1:05PM EDT | 125.00 | 96.70 | 100.90 | 101.90 | 0.00 | - | 2 | 12 | 61.05% |
| ADSK250117C00130000 | 2023-09-26 10:41AM EDT | 130.00 | 87.40 | 79.80 | 81.20 | 0.00 | - | 10 | 15 | 0.00% |
| ADSK250117C00135000 | 2024-04-24 1:47PM EDT | 135.00 | 88.80 | 88.80 | 95.90 | 0.00 | - | 1 | 30 | 57.57% |
| ADSK250117C00140000 | 2023-05-26 2:46PM EDT | 140.00 | 79.90 | 79.90 | 82.10 | 0.00 | - | 2 | 2 | 32.94% |
| ADSK250117C00145000 | 2023-11-02 10:06AM EDT | 145.00 | 69.50 | 91.20 | 92.80 | 0.00 | - | 1 | 16 | 75.17% |
| ADSK250117C00150000 | 2024-01-08 12:09PM EDT | 150.00 | 95.83 | 114.00 | 122.60 | 0.00 | - | 2 | 10 | 135.89% |
| ADSK250117C00155000 | 2023-09-12 2:25PM EDT | 155.00 | 77.40 | 75.90 | 77.90 | 0.00 | - | 3 | 10 | 56.30% |
| ADSK250117C00160000 | 2023-09-06 12:05PM EDT | 160.00 | 80.35 | 70.10 | 71.40 | 0.00 | - | 1 | 20 | 50.42% |
| ADSK250117C00165000 | 2023-12-19 11:40AM EDT | 165.00 | 87.86 | 84.60 | 94.00 | 0.00 | - | 1 | 7 | 92.67% |
| ADSK250117C00170000 | 2024-04-29 9:46AM EDT | 170.00 | 60.60 | 61.80 | 63.50 | 0.00 | - | 2 | 15 | 49.77% |
| ADSK250117C00175000 | 2023-09-26 10:14AM EDT | 175.00 | 55.08 | 47.80 | 50.30 | 0.00 | - | 3 | 8 | 29.19% |
| ADSK250117C00180000 | 2024-05-17 12:16PM EDT | 180.00 | 54.10 | 54.20 | 55.40 | +2.85 | +5.56% | 1 | 17 | 46.80% |
| ADSK250117C00185000 | 2024-05-14 10:36AM EDT | 185.00 | 47.20 | 50.30 | 51.60 | 0.00 | - | 3 | 11 | 45.61% |
| ADSK250117C00190000 | 2024-04-19 2:43PM EDT | 190.00 | 46.05 | 46.60 | 48.70 | 0.00 | - | 1 | 22 | 45.78% |
| ADSK250117C00195000 | 2024-04-18 10:14AM EDT | 195.00 | 35.90 | 43.20 | 44.10 | 0.00 | - | 2 | 19 | 43.02% |
| ADSK250117C00200000 | 2024-05-06 10:53AM EDT | 200.00 | 37.60 | 40.00 | 40.90 | 0.00 | - | 16 | 66 | 42.39% |
| ADSK250117C00210000 | 2024-05-13 3:50PM EDT | 210.00 | 31.74 | 33.90 | 35.10 | 0.00 | - | 1 | 92 | 41.48% |
| ADSK250117C00220000 | 2024-05-15 1:42PM EDT | 220.00 | 27.80 | 28.20 | 29.20 | -0.80 | -2.80% | 20 | 347 | 39.74% |
| ADSK250117C00230000 | 2024-05-16 11:30AM EDT | 230.00 | 23.50 | 23.40 | 24.50 | 0.00 | - | 10 | 203 | 38.98% |
| ADSK250117C00240000 | 2024-05-17 11:40AM EDT | 240.00 | 18.80 | 19.10 | 20.10 | -0.50 | -2.59% | 73 | 841 | 37.92% |
| ADSK250117C00250000 | 2024-05-17 11:39AM EDT | 250.00 | 15.20 | 15.40 | 16.40 | -0.50 | -3.18% | 62 | 993 | 37.13% |
| ADSK250117C00260000 | 2024-05-16 1:32PM EDT | 260.00 | 12.50 | 12.30 | 13.10 | 0.00 | - | 128 | 882 | 36.22% |
| ADSK250117C00270000 | 2024-05-17 1:39PM EDT | 270.00 | 9.60 | 10.10 | 10.80 | -0.50 | -4.95% | 2 | 1,930 | 36.14% |
| ADSK250117C00280000 | 2024-05-17 3:29PM EDT | 280.00 | 7.81 | 7.70 | 8.50 | -0.49 | -5.90% | 5 | 2,515 | 35.44% |
| ADSK250117C00290000 | 2024-05-17 2:35PM EDT | 290.00 | 6.30 | 6.00 | 6.60 | -0.20 | -3.08% | 15 | 556 | 34.78% |
| ADSK250117C00300000 | 2024-05-15 1:25PM EDT | 300.00 | 4.90 | 4.60 | 5.20 | 0.00 | - | 2 | 278 | 34.46% |
| ADSK250117C00310000 | 2024-05-14 10:37AM EDT | 310.00 | 3.45 | 3.60 | 4.20 | 0.00 | - | 1 | 896 | 34.48% |
| ADSK250117C00320000 | 2024-05-13 1:33PM EDT | 320.00 | 3.00 | 2.70 | 3.50 | 0.00 | - | 2 | 689 | 34.82% |
| ADSK250117C00330000 | 2024-05-16 3:50PM EDT | 330.00 | 2.60 | 2.15 | 2.60 | 0.00 | - | 5 | 724 | 34.14% |
| ADSK250117C00340000 | 2024-05-13 9:30AM EDT | 340.00 | 1.95 | 1.70 | 2.00 | 0.00 | - | 1 | 86 | 33.88% |
| ADSK250117C00350000 | 2024-04-24 9:34AM EDT | 350.00 | 1.50 | 1.25 | 1.55 | 0.00 | - | 1 | 46 | 33.72% |
| ADSK250117C00360000 | 2024-05-07 9:30AM EDT | 360.00 | 1.15 | 0.95 | 1.25 | 0.00 | - | 1 | 38 | 33.84% |
| ADSK250117C00370000 | 2024-04-15 3:50PM EDT | 370.00 | 4.00 | 0.40 | 1.65 | 0.00 | - | 1 | 46 | 37.22% |
| ADSK250117C00380000 | 2024-04-10 9:30AM EDT | 380.00 | 2.76 | 0.15 | 1.65 | 0.00 | - | 1 | 10 | 38.67% |
| ADSK250117C00390000 | 2024-04-15 3:13PM EDT | 390.00 | 1.35 | 0.20 | 1.50 | 0.00 | - | 2 | 64 | 39.34% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250117P00095000 | 2024-05-15 12:48PM EDT | 95.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 362 | 50.88% |
| ADSK250117P00100000 | 2024-03-05 4:26PM EDT | 100.00 | 0.55 | 0.65 | 2.35 | 0.00 | - | 1 | 120 | 59.06% |
| ADSK250117P00105000 | 2024-02-20 3:25PM EDT | 105.00 | 0.79 | 0.15 | 3.10 | 0.00 | - | 30 | 36 | 56.79% |
| ADSK250117P00110000 | 2024-02-22 10:30AM EDT | 110.00 | 0.90 | 0.20 | 1.45 | 0.00 | - | 1 | 57 | 52.42% |
| ADSK250117P00115000 | 2024-04-25 1:23PM EDT | 115.00 | 1.42 | 0.40 | 1.70 | 0.00 | - | 1 | 14 | 51.22% |
| ADSK250117P00120000 | 2024-04-18 10:00AM EDT | 120.00 | 2.08 | 0.50 | 1.65 | 0.00 | - | 1 | 163 | 48.04% |
| ADSK250117P00125000 | 2024-05-16 10:52AM EDT | 125.00 | 1.21 | 0.55 | 2.05 | 0.00 | - | 2 | 25 | 47.58% |
| ADSK250117P00130000 | 2024-04-22 11:33AM EDT | 130.00 | 2.20 | 0.75 | 2.25 | 0.00 | - | 14 | 43 | 45.86% |
| ADSK250117P00135000 | 2023-09-28 1:07PM EDT | 135.00 | 5.70 | 6.90 | 7.20 | 0.00 | - | 6 | 59 | 60.39% |
| ADSK250117P00140000 | 2024-04-18 10:00AM EDT | 140.00 | 3.73 | 1.85 | 2.15 | 0.00 | - | 1 | 142 | 40.09% |
| ADSK250117P00145000 | 2024-04-18 10:52AM EDT | 145.00 | 4.20 | 2.20 | 2.50 | 0.00 | - | 1 | 27 | 39.08% |
| ADSK250117P00150000 | 2024-05-03 3:46PM EDT | 150.00 | 3.55 | 2.60 | 2.85 | 0.00 | - | 3 | 554 | 37.90% |
| ADSK250117P00155000 | 2024-04-30 3:57PM EDT | 155.00 | 3.80 | 3.00 | 3.40 | 0.00 | - | 2 | 431 | 37.26% |
| ADSK250117P00160000 | 2024-05-14 12:10PM EDT | 160.00 | 4.65 | 3.60 | 4.00 | 0.00 | - | 1 | 252 | 36.55% |
| ADSK250117P00165000 | 2024-04-17 11:42AM EDT | 165.00 | 7.10 | 4.20 | 5.00 | 0.00 | - | 152 | 665 | 36.68% |
| ADSK250117P00170000 | 2024-05-15 3:22PM EDT | 170.00 | 5.28 | 4.90 | 5.40 | 0.00 | - | 1 | 688 | 35.02% |
| ADSK250117P00175000 | 2024-05-09 12:02PM EDT | 175.00 | 7.60 | 5.80 | 6.30 | 0.00 | - | 3 | 249 | 34.41% |
| ADSK250117P00180000 | 2024-04-29 11:29AM EDT | 180.00 | 8.98 | 6.80 | 7.40 | 0.00 | - | 1 | 322 | 33.99% |
| ADSK250117P00185000 | 2024-05-08 10:40AM EDT | 185.00 | 10.30 | 7.90 | 8.30 | 0.00 | - | 1 | 124 | 32.94% |
| ADSK250117P00190000 | 2024-05-17 9:30AM EDT | 190.00 | 9.40 | 9.10 | 9.60 | -0.40 | -4.08% | 3 | 255 | 32.44% |
| ADSK250117P00195000 | 2024-05-15 12:47PM EDT | 195.00 | 11.20 | 10.50 | 11.20 | 0.00 | - | 3 | 256 | 32.20% |
| ADSK250117P00200000 | 2024-05-17 11:49AM EDT | 200.00 | 12.55 | 12.10 | 12.60 | -0.25 | -1.95% | 22 | 712 | 31.39% |
| ADSK250117P00210000 | 2024-05-17 2:41PM EDT | 210.00 | 16.20 | 15.60 | 16.20 | -0.10 | -0.61% | 26 | 896 | 30.31% |
| ADSK250117P00220000 | 2024-05-17 11:04AM EDT | 220.00 | 20.80 | 19.70 | 20.80 | +0.10 | +0.48% | 6 | 629 | 29.70% |
| ADSK250117P00230000 | 2024-05-16 10:25AM EDT | 230.00 | 26.15 | 24.80 | 25.60 | 0.00 | - | 1 | 1,156 | 28.38% |
| ADSK250117P00240000 | 2024-04-25 12:48PM EDT | 240.00 | 35.26 | 30.50 | 31.80 | 0.00 | - | 5 | 811 | 28.01% |
| ADSK250117P00250000 | 2024-05-17 2:25PM EDT | 250.00 | 38.30 | 36.90 | 39.50 | +0.40 | +1.06% | 1 | 966 | 28.89% |
| ADSK250117P00260000 | 2024-05-03 9:30AM EDT | 260.00 | 50.47 | 44.00 | 45.20 | 0.00 | - | 4 | 371 | 25.68% |
| ADSK250117P00270000 | 2024-04-12 11:30AM EDT | 270.00 | 42.70 | 54.50 | 57.30 | 0.00 | - | 2 | 197 | 32.45% |
| ADSK250117P00280000 | 2024-04-17 11:42AM EDT | 280.00 | 69.44 | 59.80 | 62.40 | 0.00 | - | 1 | 137 | 26.06% |
| ADSK250117P00290000 | 2024-02-22 2:45PM EDT | 290.00 | 45.50 | 38.80 | 40.10 | 0.00 | - | 12 | 17 | 0.00% |
| ADSK250117P00300000 | 2023-09-14 2:22PM EDT | 300.00 | 83.60 | 89.70 | 91.70 | 0.00 | - | 1 | 0 | 48.46% |
| ADSK250117P00310000 | 2024-03-13 3:25PM EDT | 310.00 | 55.70 | 73.80 | 75.50 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK250117P00320000 | 2024-01-26 4:32PM EDT | 320.00 | 70.70 | 63.90 | 70.30 | 0.00 | - | 2 | 6 | 0.00% |
| ADSK250117P00340000 | 2023-06-07 11:23AM EDT | 340.00 | 135.75 | 136.50 | 139.40 | 0.00 | - | 6 | 0 | 68.34% |
© 2024 Yahoo. All rights reserved.