Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426C00220000 | 2024-04-19 3:32PM EDT | 220.00 | 2.44 | 2.55 | 2.80 | +1.44 | +144.00% | 55 | 48 | 35.89% |
| ADSK240426C00225000 | 2024-04-19 3:50PM EDT | 225.00 | 1.40 | 1.20 | 1.60 | +0.76 | +118.75% | 34 | 37 | 38.31% |
| ADSK240426C00232500 | 2024-04-18 11:44AM EDT | 232.50 | 0.10 | 0.35 | 0.60 | 0.00 | - | 6 | 44 | 40.33% |
| ADSK240426C00240000 | 2024-04-17 2:42PM EDT | 240.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 1 | 7 | 53.37% |
| ADSK240426C00242500 | 2024-04-17 11:26AM EDT | 242.50 | 1.50 | 0.00 | 0.85 | 0.00 | - | 1 | 17 | 52.49% |
| ADSK240426C00245000 | 2024-04-17 2:27PM EDT | 245.00 | 0.36 | 0.00 | 2.50 | 0.00 | - | 4 | 20 | 73.10% |
| ADSK240426C00247500 | 2024-04-16 11:27AM EDT | 247.50 | 0.85 | 0.00 | 2.55 | 0.00 | - | 1 | 9 | 77.69% |
| ADSK240426C00250000 | 2024-04-19 3:34PM EDT | 250.00 | 0.15 | 0.00 | 1.10 | -0.10 | -40.00% | 3 | 71 | 66.65% |
| ADSK240426C00252500 | 2024-04-16 1:14PM EDT | 252.50 | 0.43 | 0.00 | 2.25 | 0.00 | - | 3 | 4 | 82.98% |
| ADSK240426C00255000 | 2024-04-17 1:07PM EDT | 255.00 | 0.79 | 0.00 | 0.20 | 0.00 | - | 2 | 41 | 54.88% |
| ADSK240426C00260000 | 2024-04-17 1:07PM EDT | 260.00 | 0.72 | 0.00 | 0.05 | 0.00 | - | 2 | 88 | 50.78% |
| ADSK240426C00265000 | 2024-04-15 3:59PM EDT | 265.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 25 | 119 | 80.76% |
| ADSK240426C00270000 | 2024-04-08 11:45AM EDT | 270.00 | 0.67 | 0.00 | 2.25 | 0.00 | - | 2 | 74 | 108.20% |
| ADSK240426C00275000 | 2024-04-17 9:54AM EDT | 275.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 86.52% |
| ADSK240426C00280000 | 2024-04-12 11:15AM EDT | 280.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 3 | 11 | 121.29% |
| ADSK240426C00285000 | 2024-04-15 3:58PM EDT | 285.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 93.85% |
| ADSK240426C00290000 | 2024-04-10 12:10PM EDT | 290.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 7 | 106.35% |
| ADSK240426C00295000 | 2024-03-28 3:50PM EDT | 295.00 | 0.47 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 143.80% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426P00185000 | 2024-04-18 11:33AM EDT | 185.00 | 0.20 | 0.05 | 1.80 | 0.00 | - | 1 | 6 | 83.50% |
| ADSK240426P00205000 | 2024-04-19 2:48PM EDT | 205.00 | 0.95 | 0.65 | 0.80 | -1.55 | -62.00% | 16 | 88 | 37.11% |
| ADSK240426P00210000 | 2024-04-19 3:23PM EDT | 210.00 | 1.84 | 1.45 | 1.70 | -2.26 | -55.12% | 87 | 31 | 35.39% |
| ADSK240426P00215000 | 2024-04-19 3:58PM EDT | 215.00 | 3.10 | 3.10 | 3.40 | -6.50 | -67.71% | 9 | 24 | 34.45% |
| ADSK240426P00220000 | 2024-04-17 3:36PM EDT | 220.00 | 7.37 | 5.70 | 6.20 | 0.00 | - | 28 | 33 | 35.01% |
| ADSK240426P00225000 | 2024-04-19 3:37PM EDT | 225.00 | 10.05 | 7.60 | 9.90 | -8.25 | -45.08% | 3 | 26 | 36.13% |
| ADSK240426P00227500 | 2024-04-17 12:16PM EDT | 227.50 | 11.50 | 11.00 | 13.20 | 0.00 | - | 2 | 20 | 50.66% |
| ADSK240426P00230000 | 2024-04-19 2:58PM EDT | 230.00 | 14.73 | 13.20 | 14.20 | -6.27 | -29.86% | 10 | 27 | 37.53% |
| ADSK240426P00232500 | 2024-04-16 3:16PM EDT | 232.50 | 6.95 | 13.90 | 16.80 | 0.00 | - | 2 | 8 | 43.77% |
| ADSK240426P00235000 | 2024-04-19 10:35AM EDT | 235.00 | 21.00 | 16.90 | 20.10 | -4.54 | -17.78% | 2 | 67 | 60.01% |
| ADSK240426P00237500 | 2024-04-15 11:18AM EDT | 237.50 | 6.80 | 16.80 | 24.60 | 0.00 | - | 1 | 4 | 88.43% |
| ADSK240426P00240000 | 2024-04-18 3:30PM EDT | 240.00 | 28.91 | 19.60 | 27.40 | 0.00 | - | 10 | 12 | 97.07% |
| ADSK240426P00245000 | 2024-04-17 2:15PM EDT | 245.00 | 28.82 | 24.30 | 32.50 | 0.00 | - | 150 | 0 | 108.64% |
| ADSK240426P00247500 | 2024-04-17 1:59PM EDT | 247.50 | 26.40 | 26.90 | 34.90 | 0.00 | - | 19 | 0 | 112.55% |
| ADSK240426P00250000 | 2024-04-18 12:24PM EDT | 250.00 | 37.25 | 29.30 | 37.50 | -5.26 | -12.37% | 1 | 0 | 118.58% |
| ADSK240426P00255000 | 2024-04-17 2:15PM EDT | 255.00 | 41.10 | 34.30 | 42.40 | 0.00 | - | 85 | 0 | 126.86% |
| ADSK240426P00260000 | 2024-04-17 3:56PM EDT | 260.00 | 45.18 | 39.20 | 47.40 | 0.00 | - | 1 | 0 | 135.84% |
| ADSK240426P00265000 | 2024-04-17 3:56PM EDT | 265.00 | 50.21 | 44.30 | 52.30 | 0.00 | - | 15 | 0 | 143.19% |
| ADSK240426P00270000 | 2024-04-11 11:59AM EDT | 270.00 | 31.40 | 49.20 | 57.50 | 0.00 | - | 4 | 0 | 154.03% |
| ADSK240426P00275000 | 2024-04-17 3:56PM EDT | 275.00 | 60.19 | 54.20 | 62.30 | 0.00 | - | 1 | 0 | 159.38% |
| ADSK240426P00285000 | 2024-03-22 12:56PM EDT | 285.00 | 21.10 | 64.50 | 71.90 | 0.00 | - | 2 | 0 | 168.73% |
| ADSK240426P00330000 | 2024-03-20 3:23PM EDT | 330.00 | 66.55 | 109.20 | 117.50 | 0.00 | - | - | 0 | 235.57% |
© 2024 Yahoo. All rights reserved.