Singapore markets closed

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
253.77+0.60 (+0.24%)
As of 09:33AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK240719C001650002023-11-28 2:02PM EDT165.0052.0086.0087.300.00--10.00%
ADSK240719C001700002024-05-28 9:49AM EDT170.0044.1072.1076.300.00-110.00%
ADSK240719C001800002024-06-17 3:42PM EDT180.0062.550.000.000.00-140.00%
ADSK240719C001850002024-06-03 2:54PM EDT185.0030.5059.3065.300.00-140.00%
ADSK240719C001900002024-06-11 1:37PM EDT190.0023.7055.4063.200.00-8420.00%
ADSK240719C001950002024-06-20 12:51PM EDT195.0049.100.000.000.00-6130.00%
ADSK240719C002000002024-07-10 3:59PM EDT200.0043.500.000.000.00-5640.00%
ADSK240719C002050002024-07-01 1:36PM EDT205.0040.230.000.000.00-550.00%
ADSK240719C002100002024-07-08 11:41AM EDT210.0038.200.000.000.00-154030.00%
ADSK240719C002150002024-07-15 12:35PM EDT215.0039.350.000.000.00-760.00%
ADSK240719C002200002024-07-15 1:24PM EDT220.0034.800.000.000.00-23790.00%
ADSK240719C002275002024-07-15 9:32AM EDT227.5026.100.000.000.00-110.00%
ADSK240719C002300002024-07-15 3:52PM EDT230.0023.200.000.000.00-664080.00%
ADSK240719C002325002024-06-27 9:50AM EDT232.5012.800.000.000.00--20.00%
ADSK240719C002350002024-07-10 3:47PM EDT235.0012.080.000.000.00-450.00%
ADSK240719C002375002024-07-15 9:58AM EDT237.5016.570.000.000.00-190.00%
ADSK240719C002400002024-07-15 3:08PM EDT240.0014.400.000.000.00-52840.00%
ADSK240719C002425002024-07-12 2:27PM EDT242.5011.800.000.000.00-9500.00%
ADSK240719C002450002024-07-15 1:33PM EDT245.008.950.000.000.00-121960.00%
ADSK240719C002475002024-07-15 3:53PM EDT247.506.100.000.000.00-13170.00%
ADSK240719C002500002024-07-15 3:38PM EDT250.005.200.000.000.00-135000.00%
ADSK240719C002525002024-07-15 3:48PM EDT252.503.070.000.000.00-41680.00%
ADSK240719C002550002024-07-15 3:28PM EDT255.002.350.000.000.00-41641.56%
ADSK240719C002575002024-07-15 3:57PM EDT257.500.920.000.000.00-22373.13%
ADSK240719C002600002024-07-15 3:52PM EDT260.000.500.000.000.00-1004996.25%
ADSK240719C002625002024-07-15 2:50PM EDT262.500.350.000.000.00-38486.25%
ADSK240719C002650002024-07-15 2:56PM EDT265.000.160.000.000.00-53554012.50%
ADSK240719C002675002024-07-12 11:09AM EDT267.500.310.000.000.00--1012.50%
ADSK240719C002700002024-07-15 2:56PM EDT270.000.080.000.000.00-50166012.50%
ADSK240719C002800002024-07-15 12:50PM EDT280.000.050.000.000.00-113425.00%
ADSK240719C002900002024-06-26 10:09AM EDT290.000.270.000.000.00-27625.00%
ADSK240719C002950002024-07-10 9:35AM EDT295.000.050.000.000.00--18525.00%
ADSK240719C003000002024-07-10 9:30AM EDT300.000.050.000.000.00-4211425.00%
ADSK240719C003050002024-07-09 9:43AM EDT305.000.050.000.000.00--750.00%
ADSK240719C003100002024-07-15 9:40AM EDT310.000.130.000.000.00-13850.00%
ADSK240719C003200002024-06-28 9:44AM EDT320.000.050.000.000.00-38750.00%
ADSK240719C003300002024-07-03 10:49AM EDT330.000.050.000.000.00-21250.00%
ADSK240719C003400002024-07-11 3:18PM EDT340.000.100.000.000.00-15150.00%
ADSK240719C003500002024-06-24 12:20PM EDT350.000.040.000.000.00-5112650.00%
ADSK240719C003600002024-06-24 12:18PM EDT360.000.040.000.000.00-4450.00%
ADSK240719C003700002024-06-18 12:22PM EDT370.000.050.000.000.00--150.00%
ADSK240719C003800002024-03-05 1:48PM EDT380.000.500.050.800.00-2060186.33%
ADSK240719C003900002024-02-09 12:22PM EDT390.000.750.101.700.00--1221.29%
ADSK240719C004000002024-06-26 12:35PM EDT400.000.030.000.000.00-138150.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK240719P001050002024-06-17 11:19AM EDT105.000.080.000.000.00-11350.00%
ADSK240719P001200002024-06-13 3:36PM EDT120.000.050.000.250.00-1010292.19%
ADSK240719P001250002024-06-17 12:03PM EDT125.000.050.000.000.00-254550.00%
ADSK240719P001300002024-06-18 11:17AM EDT130.000.050.000.000.00-1022050.00%
ADSK240719P001350002024-06-20 1:23PM EDT135.000.050.000.000.00-12450.00%
ADSK240719P001400002024-06-20 1:24PM EDT140.000.050.000.000.00-61562850.00%
ADSK240719P001450002024-01-31 10:44AM EDT145.001.160.000.000.00-2250.00%
ADSK240719P001500002024-06-24 10:24AM EDT150.000.050.000.000.00-34750.00%
ADSK240719P001550002024-06-24 11:26AM EDT155.000.050.000.000.00-415150.00%
ADSK240719P001600002024-07-01 3:19PM EDT160.000.050.000.000.00-53750.00%
ADSK240719P001650002024-06-05 12:06PM EDT165.000.300.003.900.00-316282.67%
ADSK240719P001700002024-07-11 9:41AM EDT170.000.070.000.000.00-13150.00%
ADSK240719P001750002024-07-15 10:57AM EDT175.000.050.000.000.00-13050.00%
ADSK240719P001800002024-07-05 9:54AM EDT180.000.100.000.000.00-617950.00%
ADSK240719P001850002024-07-09 12:53PM EDT185.000.170.000.000.00-211150.00%
ADSK240719P001900002024-07-10 10:04AM EDT190.000.050.000.000.00-112350.00%
ADSK240719P001950002024-07-15 3:41PM EDT195.000.070.000.000.00-219950.00%
ADSK240719P002000002024-07-09 10:48AM EDT200.000.050.000.000.00-934550.00%
ADSK240719P002050002024-07-08 2:00PM EDT205.000.050.000.000.00-101150.00%
ADSK240719P002100002024-07-11 12:38PM EDT210.000.130.000.000.00-4194050.00%
ADSK240719P002150002024-07-15 10:03AM EDT215.000.060.000.000.00-61125.00%
ADSK240719P002175002024-07-15 10:32AM EDT217.500.050.000.000.00-343825.00%
ADSK240719P002200002024-07-15 11:00AM EDT220.000.050.000.000.00-1374925.00%
ADSK240719P002250002024-07-08 11:08AM EDT225.000.310.000.000.00-31125.00%
ADSK240719P002275002024-07-08 11:08AM EDT227.500.350.000.000.00-3025.00%
ADSK240719P002300002024-07-12 10:09AM EDT230.000.240.000.000.00-1043625.00%
ADSK240719P002325002024-07-15 9:57AM EDT232.500.330.000.000.00-11825.00%
ADSK240719P002350002024-07-12 1:46PM EDT235.000.100.000.000.00-45212.50%
ADSK240719P002375002024-07-15 10:38AM EDT237.500.110.000.000.00-22812.50%
ADSK240719P002400002024-07-15 3:17PM EDT240.000.100.000.000.00-56585512.50%
ADSK240719P002425002024-07-15 1:46PM EDT242.500.170.000.000.00-127912.50%
ADSK240719P002450002024-07-15 3:59PM EDT245.000.300.000.000.00-5437276.25%
ADSK240719P002475002024-07-15 3:54PM EDT247.500.600.000.000.00-442656.25%
ADSK240719P002500002024-07-15 3:41PM EDT250.000.890.000.000.00-672673.13%
ADSK240719P002525002024-07-15 3:57PM EDT252.502.200.000.000.00-852441.56%
ADSK240719P002550002024-07-15 3:53PM EDT255.003.800.000.000.00-1011,0010.00%
ADSK240719P002575002024-07-15 3:57PM EDT257.505.380.000.000.00-12560.00%
ADSK240719P002600002024-06-13 2:35PM EDT260.0036.206.007.500.00-44033.08%
ADSK240719P002650002024-07-15 10:37AM EDT265.0011.210.000.000.00-1120.00%
ADSK240719P002700002024-04-01 12:35PM EDT270.0021.2055.5060.300.00-60455.74%
ADSK240719P002800002024-03-08 1:59PM EDT280.0031.8037.0038.900.00-920201.86%
ADSK240719P002900002024-03-06 11:57AM EDT290.0042.2945.7047.200.00-45213.28%
ADSK240719P003100002024-01-02 1:49PM EDT310.0074.4055.7057.200.00--094.43%