Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,035.84 +17.45 (+0.35%) Dow
38,054.71 +151.42 (+0.40%) Nasdaq
15,697.03 +91.54 (+0.59%) Bitcoin USD
58,586.84 +1,241.57 (+2.17%) CMC Crypto 200
1,262.87 -7.88 (-0.62%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524C00195000 | 2024-04-26 1:09PM EDT | 195.00 | 26.00 | 14.20 | 19.70 | 0.00 | - | 7 | 3 | 48.52% |
| ADSK240524C00205000 | 2024-04-25 2:58PM EDT | 205.00 | 15.10 | 9.10 | 11.90 | 0.00 | - | - | 1 | 41.77% |
| ADSK240524C00210000 | 2024-04-30 10:20AM EDT | 210.00 | 13.00 | 5.90 | 8.90 | 0.00 | - | 1 | 39 | 40.33% |
| ADSK240524C00215000 | 2024-05-01 2:31PM EDT | 215.00 | 6.30 | 3.60 | 5.50 | 0.00 | - | 1 | 49 | 34.77% |
| ADSK240524C00220000 | 2024-05-01 10:08AM EDT | 220.00 | 4.01 | 2.25 | 3.80 | 0.00 | - | 3 | 68 | 34.89% |
| ADSK240524C00225000 | 2024-05-01 11:34AM EDT | 225.00 | 2.32 | 1.25 | 2.80 | 0.00 | - | 3 | 4 | 36.54% |
| ADSK240524C00230000 | 2024-05-01 9:30AM EDT | 230.00 | 1.95 | 0.55 | 1.80 | 0.00 | - | 1 | 11 | 36.21% |
| ADSK240524C00235000 | 2024-04-29 1:54PM EDT | 235.00 | 1.97 | 0.30 | 1.35 | 0.00 | - | 1 | 5 | 38.04% |
| ADSK240524C00240000 | 2024-05-01 11:48AM EDT | 240.00 | 0.60 | 0.10 | 0.70 | 0.00 | - | 4 | 3 | 36.13% |
| ADSK240524C00245000 | 2024-04-22 1:56PM EDT | 245.00 | 1.25 | 0.05 | 0.50 | 0.00 | - | 4 | 5 | 37.50% |
| ADSK240524C00250000 | 2024-04-25 2:01PM EDT | 250.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 61.46% |
| ADSK240524C00255000 | 2024-04-17 2:51PM EDT | 255.00 | 1.73 | 0.00 | 4.80 | 0.00 | - | 10 | 16 | 66.13% |
| ADSK240524C00260000 | 2024-04-10 2:20PM EDT | 260.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 67 | 70.59% |
| ADSK240524C00265000 | 2024-04-10 1:28PM EDT | 265.00 | 2.40 | 0.00 | 2.65 | 0.00 | - | 1 | 16 | 64.09% |
| ADSK240524C00270000 | 2024-04-18 10:04AM EDT | 270.00 | 2.57 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 79.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524P00170000 | 2024-04-17 10:29AM EDT | 170.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 76.61% |
| ADSK240524P00180000 | 2024-04-23 11:31AM EDT | 180.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 6 | 13 | 44.19% |
| ADSK240524P00185000 | 2024-04-24 3:57PM EDT | 185.00 | 1.00 | 0.35 | 1.85 | 0.00 | - | 6 | 7 | 49.49% |
| ADSK240524P00190000 | 2024-05-01 10:03AM EDT | 190.00 | 1.58 | 0.70 | 1.60 | 0.00 | - | 2 | 8 | 40.30% |
| ADSK240524P00195000 | 2024-05-01 11:17AM EDT | 195.00 | 1.93 | 1.35 | 2.50 | 0.00 | - | 10 | 42 | 39.66% |
| ADSK240524P00200000 | 2024-04-29 2:32PM EDT | 200.00 | 2.45 | 2.50 | 3.80 | 0.00 | - | 1 | 42 | 39.30% |
| ADSK240524P00205000 | 2024-05-01 3:38PM EDT | 205.00 | 3.80 | 3.90 | 6.70 | 0.00 | - | 4 | 56 | 44.76% |
| ADSK240524P00210000 | 2024-05-02 10:07AM EDT | 210.00 | 7.10 | 6.20 | 8.50 | +0.10 | +1.43% | 3 | 24 | 42.24% |
| ADSK240524P00215000 | 2024-05-01 10:03AM EDT | 215.00 | 10.64 | 8.70 | 11.80 | 0.00 | - | 1 | 70 | 44.84% |
| ADSK240524P00220000 | 2024-05-01 2:41PM EDT | 220.00 | 12.35 | 11.90 | 15.50 | 0.00 | - | 5 | 59 | 47.56% |
| ADSK240524P00225000 | 2024-04-25 2:58PM EDT | 225.00 | 13.50 | 12.90 | 18.60 | 0.00 | - | 14 | 17 | 45.53% |
| ADSK240524P00230000 | 2024-04-25 1:35PM EDT | 230.00 | 16.20 | 17.50 | 24.10 | 0.00 | - | 17 | 21 | 55.20% |
| ADSK240524P00235000 | 2024-05-01 2:41PM EDT | 235.00 | 24.35 | 21.40 | 29.00 | 0.00 | - | 5 | 8 | 61.11% |
| ADSK240524P00240000 | 2024-04-26 10:19AM EDT | 240.00 | 21.94 | 26.40 | 34.20 | 0.00 | - | 2 | 9 | 68.37% |
| ADSK240524P00245000 | 2024-04-18 2:30PM EDT | 245.00 | 37.81 | 31.40 | 38.80 | 0.00 | - | 1 | 0 | 71.67% |
| ADSK240524P00250000 | 2024-04-17 9:43AM EDT | 250.00 | 36.96 | 36.00 | 44.10 | 0.00 | - | 1 | 0 | 78.99% |
© 2024 Yahoo. All rights reserved.