Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524C00195000 | 2024-05-09 12:46PM EDT | 195.00 | 24.15 | 22.40 | 29.90 | 0.00 | - | 3 | 3 | 110.94% |
| ADSK240524C00205000 | 2024-04-25 2:58PM EDT | 205.00 | 15.10 | 12.80 | 20.30 | 0.00 | - | - | 1 | 86.84% |
| ADSK240524C00210000 | 2024-05-17 12:47PM EDT | 210.00 | 11.50 | 10.00 | 15.40 | +0.73 | +6.78% | 101 | 42 | 72.80% |
| ADSK240524C00215000 | 2024-05-14 2:36PM EDT | 215.00 | 5.50 | 8.10 | 9.10 | 0.00 | - | 17 | 53 | 45.17% |
| ADSK240524C00217500 | 2024-05-17 2:33PM EDT | 217.50 | 5.70 | 5.90 | 6.90 | -0.40 | -6.56% | 12 | 30 | 39.77% |
| ADSK240524C00220000 | 2024-05-17 3:59PM EDT | 220.00 | 5.16 | 4.90 | 5.30 | -0.04 | -0.77% | 30 | 123 | 38.32% |
| ADSK240524C00222500 | 2024-05-16 3:58PM EDT | 222.50 | 3.95 | 2.80 | 4.20 | 0.00 | - | 14 | 35 | 39.31% |
| ADSK240524C00225000 | 2024-05-17 3:49PM EDT | 225.00 | 2.43 | 2.35 | 3.10 | -0.54 | -18.18% | 229 | 185 | 38.60% |
| ADSK240524C00227500 | 2024-05-17 3:46PM EDT | 227.50 | 1.80 | 1.75 | 2.25 | -0.30 | -14.29% | 4 | 16 | 38.31% |
| ADSK240524C00230000 | 2024-05-17 3:51PM EDT | 230.00 | 1.40 | 1.20 | 1.60 | -0.13 | -8.50% | 69 | 202 | 38.18% |
| ADSK240524C00232500 | 2024-05-17 9:58AM EDT | 232.50 | 0.90 | 0.65 | 2.10 | -0.10 | -10.00% | 3 | 3 | 49.24% |
| ADSK240524C00235000 | 2024-05-17 3:51PM EDT | 235.00 | 0.60 | 0.55 | 0.90 | -0.15 | -20.00% | 54 | 180 | 40.28% |
| ADSK240524C00240000 | 2024-05-17 11:43AM EDT | 240.00 | 0.32 | 0.20 | 0.45 | -0.11 | -25.58% | 2 | 15 | 41.16% |
| ADSK240524C00245000 | 2024-05-17 9:59AM EDT | 245.00 | 0.22 | 0.00 | 1.50 | -0.09 | -29.03% | 1 | 6 | 55.23% |
| ADSK240524C00250000 | 2024-04-25 2:01PM EDT | 250.00 | 0.93 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 63.04% |
| ADSK240524C00255000 | 2024-04-17 2:51PM EDT | 255.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| ADSK240524C00260000 | 2024-05-17 1:39PM EDT | 260.00 | 0.05 | 0.00 | 1.45 | -3.05 | -98.39% | 11 | 67 | 77.05% |
| ADSK240524C00265000 | 2024-04-10 1:28PM EDT | 265.00 | 2.40 | 0.00 | 4.40 | 0.00 | - | 1 | 16 | 111.11% |
| ADSK240524C00270000 | 2024-05-09 11:26AM EDT | 270.00 | 0.68 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 91.11% |
| ADSK240524C00280000 | 2024-05-13 11:42AM EDT | 280.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 136.67% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524P00150000 | 2024-05-13 1:17PM EDT | 150.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 214.40% |
| ADSK240524P00170000 | 2024-05-13 10:35AM EDT | 170.00 | 0.06 | 0.00 | 3.70 | 0.00 | - | 3 | 4 | 147.75% |
| ADSK240524P00180000 | 2024-05-10 9:30AM EDT | 180.00 | 0.74 | 0.00 | 2.60 | 0.00 | - | 1 | 15 | 111.52% |
| ADSK240524P00185000 | 2024-05-16 3:48PM EDT | 185.00 | 0.06 | 0.00 | 3.90 | 0.00 | - | 3 | 5 | 112.26% |
| ADSK240524P00190000 | 2024-05-13 2:13PM EDT | 190.00 | 0.38 | 0.00 | 0.45 | 0.00 | - | 4 | 11 | 59.96% |
| ADSK240524P00195000 | 2024-05-17 11:37AM EDT | 195.00 | 0.13 | 0.00 | 0.70 | -0.33 | -71.74% | 1 | 35 | 55.96% |
| ADSK240524P00200000 | 2024-05-17 3:09PM EDT | 200.00 | 0.25 | 0.05 | 0.80 | -0.15 | -37.50% | 28 | 43 | 57.13% |
| ADSK240524P00205000 | 2024-05-17 2:50PM EDT | 205.00 | 0.57 | 0.25 | 0.60 | -0.08 | -12.31% | 11 | 62 | 42.92% |
| ADSK240524P00207500 | 2024-05-13 11:07AM EDT | 207.50 | 0.75 | 0.35 | 1.05 | -1.40 | -65.12% | 1 | 3 | 44.90% |
| ADSK240524P00210000 | 2024-05-17 3:05PM EDT | 210.00 | 1.10 | 0.75 | 1.10 | -0.10 | -8.33% | 72 | 87 | 39.80% |
| ADSK240524P00215000 | 2024-05-17 3:51PM EDT | 215.00 | 2.26 | 1.85 | 2.15 | -0.03 | -1.31% | 59 | 621 | 38.21% |
| ADSK240524P00217500 | 2024-05-17 3:41PM EDT | 217.50 | 2.96 | 2.45 | 2.90 | +0.03 | +1.02% | 167 | 69 | 37.26% |
| ADSK240524P00220000 | 2024-05-17 3:59PM EDT | 220.00 | 3.73 | 3.40 | 3.90 | -0.28 | -6.98% | 113 | 185 | 36.76% |
| ADSK240524P00225000 | 2024-05-17 12:34PM EDT | 225.00 | 7.00 | 6.00 | 6.60 | +0.25 | +3.70% | 11 | 42 | 36.11% |
| ADSK240524P00230000 | 2024-05-17 2:51PM EDT | 230.00 | 12.31 | 9.40 | 10.70 | +2.16 | +21.28% | 3 | 18 | 41.38% |
| ADSK240524P00235000 | 2024-05-17 12:09PM EDT | 235.00 | 19.30 | 12.50 | 18.40 | +4.12 | +27.14% | 3 | 4 | 79.69% |
| ADSK240524P00240000 | 2024-05-17 3:39PM EDT | 240.00 | 20.55 | 18.00 | 23.10 | -1.39 | -6.34% | 8 | 9 | 61.35% |
| ADSK240524P00245000 | 2024-04-18 2:30PM EDT | 245.00 | 37.81 | 20.60 | 27.70 | 0.00 | - | 1 | 0 | 95.83% |
| ADSK240524P00250000 | 2024-04-17 9:43AM EDT | 250.00 | 36.96 | 25.50 | 33.00 | 0.00 | - | 1 | 0 | 56.35% |
© 2024 Yahoo. All rights reserved.