Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250620C00150000 | 2024-04-19 10:52AM EDT | 150.00 | 81.60 | 80.00 | 90.00 | 0.00 | - | 1 | 1 | 52.39% |
| ADSK250620C00190000 | 2024-05-10 10:52AM EDT | 190.00 | 54.80 | 54.50 | 58.70 | 0.00 | - | 1 | 3 | 48.61% |
| ADSK250620C00200000 | 2024-05-17 11:35AM EDT | 200.00 | 48.70 | 47.60 | 50.90 | +3.05 | +6.68% | 3 | 5 | 45.23% |
| ADSK250620C00210000 | 2024-01-24 11:51AM EDT | 210.00 | 73.50 | 75.10 | 79.10 | 0.00 | - | - | 1 | 81.67% |
| ADSK250620C00220000 | 2024-05-14 9:57AM EDT | 220.00 | 35.50 | 37.50 | 39.40 | 0.00 | - | 1 | 0 | 42.44% |
| ADSK250620C00230000 | 2024-05-16 12:19PM EDT | 230.00 | 33.30 | 31.70 | 34.60 | 0.00 | - | 2 | 13 | 41.54% |
| ADSK250620C00240000 | 2024-05-16 12:16PM EDT | 240.00 | 29.00 | 28.20 | 29.60 | 0.00 | - | 2 | 36 | 40.03% |
| ADSK250620C00250000 | 2024-04-16 12:37PM EDT | 250.00 | 32.81 | 24.20 | 27.50 | 0.00 | - | 16 | 20 | 41.28% |
| ADSK250620C00260000 | 2024-05-15 2:20PM EDT | 260.00 | 21.79 | 20.70 | 23.30 | 0.00 | - | 1 | 10 | 39.89% |
| ADSK250620C00270000 | 2024-05-15 10:21AM EDT | 270.00 | 18.70 | 17.70 | 19.00 | 0.00 | - | 5 | 30 | 37.99% |
| ADSK250620C00280000 | 2024-05-15 10:02AM EDT | 280.00 | 16.00 | 14.90 | 16.30 | 0.00 | - | 5 | 28 | 37.49% |
| ADSK250620C00290000 | 2024-04-18 11:27AM EDT | 290.00 | 12.08 | 12.50 | 14.20 | 0.00 | - | 1 | 6 | 37.37% |
| ADSK250620C00300000 | 2024-05-17 3:29PM EDT | 300.00 | 11.06 | 10.50 | 12.20 | -0.34 | -2.98% | 1 | 162 | 37.06% |
| ADSK250620C00310000 | 2024-05-15 12:38PM EDT | 310.00 | 13.00 | 8.50 | 10.60 | 0.00 | - | 1 | 7 | 36.98% |
| ADSK250620C00320000 | 2024-04-17 11:59AM EDT | 320.00 | 8.21 | 6.20 | 9.70 | 0.00 | - | 4 | 45 | 37.61% |
| ADSK250620C00330000 | 2024-02-29 4:50PM EDT | 330.00 | 21.00 | 18.40 | 20.30 | 0.00 | - | 4 | 15 | 51.95% |
| ADSK250620C00340000 | 2024-05-15 1:59PM EDT | 340.00 | 6.13 | 4.30 | 7.10 | 0.00 | - | 8 | 55 | 37.06% |
| ADSK250620C00350000 | 2024-05-15 1:57PM EDT | 350.00 | 5.05 | 3.70 | 6.10 | 0.00 | - | 9 | 26 | 36.88% |
| ADSK250620C00360000 | 2024-05-15 11:56AM EDT | 360.00 | 3.27 | 2.70 | 5.30 | 0.00 | - | 17 | 17 | 36.85% |
| ADSK250620C00370000 | 2024-04-18 12:25PM EDT | 370.00 | 3.10 | 2.40 | 4.30 | 0.00 | - | 1 | 134 | 36.18% |
| ADSK250620C00380000 | 2024-04-03 11:05AM EDT | 380.00 | 7.50 | 2.20 | 2.85 | 0.00 | - | 5 | 122 | 33.98% |
| ADSK250620C00390000 | 2024-04-24 9:59AM EDT | 390.00 | 2.40 | 1.50 | 3.20 | 0.00 | - | 10 | 21 | 36.07% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250620P00110000 | 2024-05-15 11:19AM EDT | 110.00 | 1.70 | 0.00 | 8.10 | 0.00 | - | 2 | 4 | 52.53% |
| ADSK250620P00120000 | 2024-04-17 10:06AM EDT | 120.00 | 3.50 | 0.00 | 8.70 | 0.00 | - | 1 | 26 | 60.04% |
| ADSK250620P00125000 | 2024-05-06 12:56PM EDT | 125.00 | 3.20 | 0.00 | 9.10 | 0.00 | - | - | 2 | 57.89% |
| ADSK250620P00130000 | 2024-05-01 3:35PM EDT | 130.00 | 3.90 | 2.00 | 4.50 | 0.00 | - | 5 | 0 | 43.36% |
| ADSK250620P00135000 | 2024-05-06 12:55PM EDT | 135.00 | 4.30 | 2.40 | 4.60 | 0.00 | - | 2 | 2 | 41.20% |
| ADSK250620P00140000 | 2024-05-15 1:40PM EDT | 140.00 | 4.50 | 2.70 | 4.90 | 0.00 | - | 1 | 2 | 39.60% |
| ADSK250620P00145000 | 2024-05-01 1:17PM EDT | 145.00 | 6.00 | 3.00 | 5.60 | 0.00 | - | 4 | 57 | 38.95% |
| ADSK250620P00150000 | 2024-05-02 2:29PM EDT | 150.00 | 6.89 | 3.70 | 6.20 | 0.00 | - | 1 | 5 | 37.93% |
| ADSK250620P00155000 | 2024-04-29 10:15AM EDT | 155.00 | 6.90 | 4.00 | 7.10 | 0.00 | - | - | 1 | 37.44% |
| ADSK250620P00160000 | 2024-05-15 1:41PM EDT | 160.00 | 7.35 | 5.90 | 7.90 | 0.00 | - | 2 | 5 | 36.60% |
| ADSK250620P00170000 | 2024-05-15 10:38AM EDT | 170.00 | 9.60 | 7.20 | 10.50 | 0.00 | - | 1 | 19 | 36.23% |
| ADSK250620P00175000 | 2024-04-17 11:35AM EDT | 175.00 | 14.00 | 8.30 | 11.60 | 0.00 | - | 40 | 106 | 35.48% |
| ADSK250620P00180000 | 2024-05-09 3:59PM EDT | 180.00 | 12.60 | 8.60 | 13.30 | 0.00 | - | 5 | 46 | 35.46% |
| ADSK250620P00185000 | 2024-05-16 2:48PM EDT | 185.00 | 12.45 | 11.40 | 13.70 | 0.00 | - | 2 | 68 | 33.49% |
| ADSK250620P00190000 | 2024-05-09 2:42PM EDT | 190.00 | 15.80 | 12.60 | 15.20 | 0.00 | - | 27 | 84 | 32.95% |
| ADSK250620P00195000 | 2024-05-10 12:25PM EDT | 195.00 | 17.65 | 15.30 | 16.80 | 0.00 | - | 2 | 167 | 32.40% |
| ADSK250620P00200000 | 2024-05-10 12:25PM EDT | 200.00 | 19.41 | 17.00 | 18.00 | 0.00 | - | 2 | 53 | 31.22% |
| ADSK250620P00210000 | 2024-05-13 10:09AM EDT | 210.00 | 22.90 | 19.90 | 21.90 | 0.00 | - | 1 | 472 | 30.28% |
| ADSK250620P00220000 | 2024-05-16 3:55PM EDT | 220.00 | 26.10 | 25.20 | 26.20 | 0.00 | - | 2 | 34 | 29.22% |
| ADSK250620P00230000 | 2024-04-29 2:35PM EDT | 230.00 | 33.95 | 30.00 | 31.10 | 0.00 | - | 1 | 112 | 28.22% |
| ADSK250620P00240000 | 2024-04-03 3:15PM EDT | 240.00 | 27.00 | 38.30 | 40.90 | 0.00 | - | 2 | 5 | 31.95% |
| ADSK250620P00250000 | 2024-04-30 10:35AM EDT | 250.00 | 45.11 | 41.50 | 43.30 | 0.00 | - | 1 | 48 | 27.03% |
| ADSK250620P00260000 | 2024-04-26 12:49PM EDT | 260.00 | 50.85 | 48.10 | 50.60 | 0.00 | - | 1 | 1 | 26.91% |
| ADSK250620P00270000 | 2024-03-15 10:37AM EDT | 270.00 | 38.00 | 46.50 | 48.80 | 0.00 | - | 2 | 16 | 7.62% |
| ADSK250620P00280000 | 2024-04-18 10:45AM EDT | 280.00 | 75.82 | 61.70 | 65.80 | 0.00 | - | 1 | 4 | 25.77% |
| ADSK250620P00290000 | 2024-03-15 11:48AM EDT | 290.00 | 50.60 | 56.40 | 62.60 | 0.00 | - | 6 | 2 | 0.00% |
| ADSK250620P00360000 | 2024-02-02 1:22PM EDT | 360.00 | 102.10 | 95.20 | 97.90 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK250620P00370000 | 2024-02-01 4:42PM EDT | 370.00 | 114.57 | 102.10 | 110.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.