Singapore markets close in 4 hours 53 minutes
Straits Times Index
3,309.78 +12.89 (+0.39%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,399.56 +192.43 (+1.06%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,699.24 +2,277.37 (+3.97%) CMC Crypto 200
1,287.23 +16.48 (+1.30%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240531C00195000 | 2024-04-26 9:30AM EDT | 195.00 | 27.40 | 17.10 | 19.70 | 0.00 | - | 1 | 1 | 46.56% |
| ADSK240531C00210000 | 2024-05-02 12:55PM EDT | 210.00 | 8.70 | 8.40 | 9.60 | -1.45 | -14.29% | 11 | 2 | 40.78% |
| ADSK240531C00215000 | 2024-05-02 2:54PM EDT | 215.00 | 6.70 | 6.10 | 7.50 | +0.09 | +1.36% | 11 | 6 | 41.11% |
| ADSK240531C00220000 | 2024-05-02 2:38PM EDT | 220.00 | 4.70 | 4.20 | 5.50 | -5.70 | -54.81% | 5 | 5 | 40.19% |
| ADSK240531C00225000 | 2024-05-01 2:41PM EDT | 225.00 | 3.90 | 2.50 | 3.80 | 0.00 | - | 1 | 5 | 38.82% |
| ADSK240531C00230000 | 2024-04-25 2:57PM EDT | 230.00 | 4.01 | 1.25 | 2.90 | 0.00 | - | 4 | 5 | 39.83% |
| ADSK240531C00235000 | 2024-05-01 3:27PM EDT | 235.00 | 2.70 | 0.65 | 2.05 | 0.00 | - | 3 | 6 | 39.76% |
| ADSK240531C00240000 | 2024-05-02 10:48AM EDT | 240.00 | 1.01 | 0.60 | 1.35 | +0.05 | +5.21% | 4 | 4 | 39.11% |
| ADSK240531C00245000 | 2024-05-02 10:00AM EDT | 245.00 | 0.87 | 0.55 | 1.05 | -0.15 | -14.71% | 6 | 9 | 40.48% |
| ADSK240531C00250000 | 2024-04-22 3:39PM EDT | 250.00 | 1.50 | 0.15 | 0.85 | 0.00 | - | 1 | 2 | 42.11% |
| ADSK240531C00255000 | 2024-04-23 11:00AM EDT | 255.00 | 1.43 | 0.10 | 3.30 | 0.00 | - | 2 | 3 | 54.18% |
| ADSK240531C00265000 | 2024-04-11 3:05PM EDT | 265.00 | 4.10 | 0.00 | 2.75 | 0.00 | - | - | 1 | 58.40% |
| ADSK240531C00275000 | 2024-04-16 11:59AM EDT | 275.00 | 1.05 | 0.00 | 2.70 | 0.00 | - | - | 1 | 64.82% |
| ADSK240531C00280000 | 2024-04-11 1:48PM EDT | 280.00 | 1.57 | 0.00 | 4.30 | 0.00 | - | - | 1 | 76.06% |
| ADSK240531C00290000 | 2024-04-23 11:00AM EDT | 290.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 2 | 82.54% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240531P00170000 | 2024-04-19 10:35AM EDT | 170.00 | 1.10 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 63.75% |
| ADSK240531P00175000 | 2024-04-18 9:40AM EDT | 175.00 | 0.50 | 0.15 | 1.00 | -0.30 | -37.50% | 1 | 2 | 47.19% |
| ADSK240531P00180000 | 2024-04-26 10:41AM EDT | 180.00 | 0.80 | 0.45 | 1.35 | 0.00 | - | 1 | 2 | 45.07% |
| ADSK240531P00185000 | 2024-05-01 10:13AM EDT | 185.00 | 1.20 | 0.60 | 1.90 | 0.00 | - | 1 | 7 | 43.57% |
| ADSK240531P00190000 | 2024-04-30 12:00PM EDT | 190.00 | 1.50 | 1.30 | 2.55 | 0.00 | - | 2 | 3 | 41.50% |
| ADSK240531P00195000 | 2024-05-02 12:03PM EDT | 195.00 | 2.70 | 2.10 | 3.40 | +0.70 | +35.00% | 2 | 2 | 39.39% |
| ADSK240531P00200000 | 2024-04-25 10:54AM EDT | 200.00 | 3.76 | 3.60 | 5.00 | 0.00 | - | 1 | 32 | 39.62% |
| ADSK240531P00205000 | 2024-05-02 11:43AM EDT | 205.00 | 5.60 | 2.70 | 6.80 | +1.35 | +31.76% | 5 | 16 | 38.86% |
| ADSK240531P00210000 | 2024-05-02 12:18PM EDT | 210.00 | 8.00 | 7.50 | 9.10 | +1.70 | +26.98% | 3 | 16 | 38.45% |
| ADSK240531P00215000 | 2024-05-02 11:45AM EDT | 215.00 | 10.30 | 9.80 | 12.00 | +4.80 | +87.27% | 2 | 1 | 38.77% |
| ADSK240531P00220000 | 2024-05-02 12:02PM EDT | 220.00 | 13.20 | 12.20 | 15.20 | +1.80 | +15.79% | 1 | 4 | 38.61% |
| ADSK240531P00225000 | 2024-04-24 12:27PM EDT | 225.00 | 15.00 | 16.00 | 19.00 | 0.00 | - | 12 | 20 | 39.58% |
| ADSK240531P00230000 | 2024-04-26 1:33PM EDT | 230.00 | 15.60 | 17.50 | 23.70 | 0.00 | - | 1 | 30 | 43.95% |
| ADSK240531P00235000 | 2024-05-01 9:41AM EDT | 235.00 | 24.75 | 22.80 | 29.40 | 0.00 | - | 1 | 2 | 53.21% |
| ADSK240531P00240000 | 2024-04-18 10:11AM EDT | 240.00 | 33.60 | 26.50 | 33.90 | 0.00 | - | 1 | 2 | 55.69% |
| ADSK240531P00245000 | 2024-04-23 11:11AM EDT | 245.00 | 27.43 | 31.30 | 39.20 | 0.00 | - | - | 2 | 62.34% |
| ADSK240531P00250000 | 2024-04-17 3:57PM EDT | 250.00 | 35.90 | 36.20 | 44.40 | 0.00 | - | 2 | 1 | 68.24% |
| ADSK240531P00255000 | 2024-04-16 3:52PM EDT | 255.00 | 26.95 | 41.20 | 49.30 | 0.00 | - | - | 0 | 72.18% |
| ADSK240531P00265000 | 2024-04-17 3:57PM EDT | 265.00 | 50.30 | 51.20 | 59.30 | 0.00 | - | 2 | 0 | 80.69% |
© 2024 Yahoo. All rights reserved.