Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517C00150000 | 2024-04-25 1:03PM EDT | 150.00 | 66.20 | 67.00 | 74.50 | 0.00 | - | - | 1 | 619.04% |
| ADSK240517C00175000 | 2024-05-16 10:11AM EDT | 175.00 | 45.07 | 42.00 | 49.50 | 0.00 | - | 3 | 0 | 425.49% |
| ADSK240517C00200000 | 2024-04-24 9:50AM EDT | 200.00 | 19.60 | 17.00 | 24.50 | 0.00 | - | 10 | 10 | 244.09% |
| ADSK240517C00205000 | 2024-05-10 10:53AM EDT | 205.00 | 13.80 | 12.00 | 18.40 | 0.00 | - | 1 | 2 | 174.07% |
| ADSK240517C00207500 | 2024-05-02 10:59AM EDT | 207.50 | 7.60 | 9.50 | 16.00 | 0.00 | - | - | 10 | 159.81% |
| ADSK240517C00210000 | 2024-05-17 1:39PM EDT | 210.00 | 9.70 | 7.00 | 14.30 | -1.80 | -15.65% | 609 | 618 | 164.01% |
| ADSK240517C00212500 | 2024-05-17 10:58AM EDT | 212.50 | 7.00 | 4.50 | 11.70 | -1.40 | -16.67% | 3 | 70 | 141.99% |
| ADSK240517C00215000 | 2024-05-17 3:07PM EDT | 215.00 | 5.39 | 5.10 | 9.10 | -0.08 | -1.46% | 3 | 131 | 66.70% |
| ADSK240517C00217500 | 2024-05-17 3:22PM EDT | 217.50 | 3.30 | 1.65 | 4.80 | -0.79 | -19.32% | 10 | 88 | 55.08% |
| ADSK240517C00220000 | 2024-05-17 3:45PM EDT | 220.00 | 1.55 | 1.20 | 1.75 | -0.65 | -29.55% | 339 | 1,904 | 22.46% |
| ADSK240517C00222500 | 2024-05-17 3:47PM EDT | 222.50 | 0.12 | 0.15 | 0.65 | -0.93 | -88.57% | 119 | 132 | 25.59% |
| ADSK240517C00225000 | 2024-05-17 3:55PM EDT | 225.00 | 0.10 | 0.05 | 0.20 | -0.50 | -83.33% | 302 | 1,016 | 28.03% |
| ADSK240517C00227500 | 2024-05-17 2:26PM EDT | 227.50 | 0.05 | 0.00 | 2.60 | -0.20 | -80.00% | 84 | 70 | 76.95% |
| ADSK240517C00230000 | 2024-05-17 3:55PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 71 | 377 | 44.34% |
| ADSK240517C00232500 | 2024-05-17 10:09AM EDT | 232.50 | 0.05 | 0.00 | 2.60 | -0.05 | -50.00% | 21 | 639 | 106.93% |
| ADSK240517C00235000 | 2024-05-17 10:34AM EDT | 235.00 | 0.08 | 0.00 | 2.60 | -0.02 | -20.00% | 24 | 278 | 120.70% |
| ADSK240517C00237500 | 2024-05-17 10:49AM EDT | 237.50 | 0.36 | 0.00 | 2.60 | +0.16 | +80.00% | 1 | 5 | 133.79% |
| ADSK240517C00240000 | 2024-05-17 10:44AM EDT | 240.00 | 0.02 | 0.00 | 0.10 | -0.53 | -96.36% | 102 | 1,782 | 72.66% |
| ADSK240517C00245000 | 2024-05-16 10:06AM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 98 | 80.47% |
| ADSK240517C00250000 | 2024-05-15 1:27PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 185 | 102.73% |
| ADSK240517C00255000 | 2024-05-15 1:27PM EDT | 255.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 81 | 149.02% |
| ADSK240517C00260000 | 2024-05-13 1:06PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 199 | 120.31% |
| ADSK240517C00265000 | 2024-05-13 11:03AM EDT | 265.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 52 | 52 | 253.22% |
| ADSK240517C00270000 | 2024-05-17 3:03PM EDT | 270.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 225 | 145.31% |
| ADSK240517C00280000 | 2024-05-09 2:38PM EDT | 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 65 | 190.63% |
| ADSK240517C00290000 | 2024-05-03 12:51PM EDT | 290.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 204.69% |
| ADSK240517C00300000 | 2024-04-10 2:06PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| ADSK240517C00310000 | 2024-03-28 2:58PM EDT | 310.00 | 0.43 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 404.40% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00125000 | 2024-04-17 3:32PM EDT | 125.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 20 | 754.69% |
| ADSK240517P00130000 | 2024-03-21 3:16PM EDT | 130.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 3 | 489.84% |
| ADSK240517P00135000 | 2024-04-18 9:35AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 340.63% |
| ADSK240517P00140000 | 2024-04-12 3:11PM EDT | 140.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 4 | 559.57% |
| ADSK240517P00145000 | 2024-04-26 11:10AM EDT | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 351 | 293.75% |
| ADSK240517P00160000 | 2024-04-17 2:04PM EDT | 160.00 | 0.31 | 0.00 | 4.30 | 0.00 | - | - | 1 | 477.73% |
| ADSK240517P00165000 | 2024-05-10 11:14AM EDT | 165.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 6 | 7 | 442.19% |
| ADSK240517P00170000 | 2024-05-15 9:42AM EDT | 170.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 190.63% |
| ADSK240517P00175000 | 2024-05-14 10:50AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 133 | 171.88% |
| ADSK240517P00180000 | 2024-05-16 9:42AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 282 | 153.13% |
| ADSK240517P00185000 | 2024-05-16 10:24AM EDT | 185.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 21 | 640 | 146.09% |
| ADSK240517P00187500 | 2024-05-16 10:25AM EDT | 187.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 570 | 780 | 125.00% |
| ADSK240517P00190000 | 2024-05-14 12:22PM EDT | 190.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 116.41% |
| ADSK240517P00192500 | 2024-05-03 1:52PM EDT | 192.50 | 0.30 | 0.00 | 2.60 | 0.00 | - | 3 | 2 | 219.43% |
| ADSK240517P00195000 | 2024-05-17 9:35AM EDT | 195.00 | 0.05 | 0.00 | 2.60 | -0.03 | -37.50% | 180 | 138 | 204.40% |
| ADSK240517P00197500 | 2024-05-14 9:49AM EDT | 197.50 | 0.05 | 0.00 | 2.60 | -0.25 | -83.33% | 5 | 37 | 189.26% |
| ADSK240517P00200000 | 2024-05-17 9:55AM EDT | 200.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 31 | 137 | 174.12% |
| ADSK240517P00202500 | 2024-05-15 3:54PM EDT | 202.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 68 | 78.91% |
| ADSK240517P00205000 | 2024-05-17 10:19AM EDT | 205.00 | 0.07 | 0.00 | 4.30 | -0.02 | -22.22% | 10 | 118 | 172.80% |
| ADSK240517P00207500 | 2024-05-17 11:07AM EDT | 207.50 | 0.05 | 0.00 | 4.30 | -0.20 | -80.00% | 1 | 141 | 155.57% |
| ADSK240517P00210000 | 2024-05-17 3:34PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 161 | 352 | 50.00% |
| ADSK240517P00212500 | 2024-05-17 2:26PM EDT | 212.50 | 0.05 | 0.00 | 2.55 | -0.10 | -66.67% | 122 | 164 | 94.92% |
| ADSK240517P00215000 | 2024-05-17 3:55PM EDT | 215.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 54 | 277 | 34.77% |
| ADSK240517P00217500 | 2024-05-17 3:49PM EDT | 217.50 | 0.03 | 0.00 | 0.55 | -0.57 | -95.00% | 178 | 124 | 40.19% |
| ADSK240517P00220000 | 2024-05-17 3:59PM EDT | 220.00 | 0.20 | 0.15 | 0.85 | -1.25 | -86.21% | 229 | 448 | 29.74% |
| ADSK240517P00222500 | 2024-05-16 2:31PM EDT | 222.50 | 3.15 | 1.15 | 4.40 | 0.00 | - | 15 | 41 | 80.27% |
| ADSK240517P00225000 | 2024-05-01 3:05PM EDT | 225.00 | 11.70 | 2.35 | 6.50 | 0.00 | - | 1 | 3 | 93.26% |
| ADSK240517P00227500 | 2024-05-16 9:30AM EDT | 227.50 | 7.90 | 3.20 | 10.50 | 0.00 | - | 1 | 1 | 54.83% |
| ADSK240517P00230000 | 2024-05-17 2:34PM EDT | 230.00 | 11.00 | 5.80 | 12.80 | +1.30 | +13.40% | 5 | 65 | 66.21% |
| ADSK240517P00237500 | 2024-04-30 3:35PM EDT | 237.50 | 22.90 | 13.10 | 19.80 | 0.00 | - | 5 | 0 | 78.52% |
| ADSK240517P00240000 | 2024-05-17 3:39PM EDT | 240.00 | 20.45 | 15.50 | 23.00 | +0.32 | +1.59% | 9 | 31 | 109.47% |
| ADSK240517P00250000 | 2024-05-01 3:33PM EDT | 250.00 | 33.40 | 25.50 | 32.90 | 0.00 | - | 76 | 2 | 145.51% |
| ADSK240517P00260000 | 2024-04-17 2:47PM EDT | 260.00 | 45.50 | 35.50 | 42.90 | 0.00 | - | 220 | 0 | 181.05% |
| ADSK240517P00270000 | 2024-04-17 1:46PM EDT | 270.00 | 56.80 | 45.50 | 53.00 | 0.00 | - | 16 | 0 | 218.56% |
© 2024 Yahoo. All rights reserved.