Singapore markets close in 53 minutes
Straits Times Index
3,301.16 +4.27 (+0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,459.39 +252.26 (+1.39%) FTSE 100
8,197.13 +24.98 (+0.31%) Bitcoin USD
59,146.73 +1,437.49 (+2.49%) CMC Crypto 200
1,288.50 +11.52 (+0.90%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK240517C00175000 | 2024-04-17 10:18AM EDT | 175.00 | 36.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK240517C00200000 | 2024-04-24 9:50AM EDT | 200.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADSK240517C00205000 | 2024-05-02 10:11AM EDT | 205.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240517C00210000 | 2024-05-01 1:15PM EDT | 210.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.05% |
| ADSK240517C00212500 | 2024-05-02 3:55PM EDT | 212.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| ADSK240517C00215000 | 2024-05-02 3:39PM EDT | 215.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADSK240517C00217500 | 2024-05-02 2:08PM EDT | 217.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADSK240517C00220000 | 2024-05-02 3:55PM EDT | 220.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADSK240517C00222500 | 2024-05-02 3:45PM EDT | 222.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADSK240517C00225000 | 2024-05-02 3:39PM EDT | 225.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADSK240517C00227500 | 2024-05-02 2:32PM EDT | 227.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK240517C00230000 | 2024-05-01 3:35PM EDT | 230.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ADSK240517C00232500 | 2024-05-01 9:43AM EDT | 232.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240517C00235000 | 2024-05-02 3:39PM EDT | 235.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADSK240517C00237500 | 2024-05-01 12:03PM EDT | 237.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240517C00240000 | 2024-05-01 1:59PM EDT | 240.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADSK240517C00245000 | 2024-04-25 3:55PM EDT | 245.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADSK240517C00250000 | 2024-05-01 9:52AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ADSK240517C00260000 | 2024-04-29 3:06PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240517C00270000 | 2024-05-02 1:44PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240517C00280000 | 2024-04-17 3:34PM EDT | 280.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ADSK240517C00290000 | 2024-04-17 3:33PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADSK240517C00300000 | 2024-04-10 2:06PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK240517C00310000 | 2024-03-28 2:58PM EDT | 310.00 | 0.43 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 117.68% |
Putsfor17 May 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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK240517P00130000 | 2024-03-21 3:16PM EDT | 130.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 3 | 116.21% |
| ADSK240517P00135000 | 2024-04-18 9:35AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADSK240517P00140000 | 2024-04-12 3:11PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADSK240517P00145000 | 2024-04-26 11:10AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ADSK240517P00160000 | 2024-04-17 2:04PM EDT | 160.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADSK240517P00165000 | 2024-04-15 3:08PM EDT | 165.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADSK240517P00170000 | 2024-05-02 12:01PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240517P00180000 | 2024-05-01 12:12PM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADSK240517P00185000 | 2024-05-01 3:15PM EDT | 185.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240517P00190000 | 2024-05-02 12:29PM EDT | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240517P00192500 | 2024-04-29 1:21PM EDT | 192.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240517P00195000 | 2024-05-02 11:07AM EDT | 195.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADSK240517P00197500 | 2024-05-02 3:44PM EDT | 197.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADSK240517P00200000 | 2024-05-02 3:15PM EDT | 200.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADSK240517P00202500 | 2024-05-02 3:40PM EDT | 202.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ADSK240517P00205000 | 2024-05-02 3:53PM EDT | 205.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADSK240517P00207500 | 2024-05-02 10:36AM EDT | 207.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ADSK240517P00210000 | 2024-05-02 2:00PM EDT | 210.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240517P00212500 | 2024-05-02 2:10PM EDT | 212.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240517P00215000 | 2024-05-01 3:43PM EDT | 215.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADSK240517P00217500 | 2024-04-30 12:14PM EDT | 217.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADSK240517P00220000 | 2024-05-02 1:13PM EDT | 220.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240517P00222500 | 2024-04-26 10:55AM EDT | 222.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADSK240517P00225000 | 2024-05-01 3:05PM EDT | 225.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240517P00227500 | 2024-04-25 9:30AM EDT | 227.50 | 14.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK240517P00230000 | 2024-05-01 2:41PM EDT | 230.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240517P00237500 | 2024-04-30 3:35PM EDT | 237.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK240517P00240000 | 2024-05-01 2:32PM EDT | 240.00 | 29.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240517P00250000 | 2024-05-01 3:33PM EDT | 250.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| ADSK240517P00260000 | 2024-04-17 2:47PM EDT | 260.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| ADSK240517P00270000 | 2024-04-17 1:46PM EDT | 270.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.