Singapore markets open in 5 hours 47 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,115.41 -136.70 (-0.21%) CMC Crypto 200
1,320.87 -39.46 (-2.90%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240628C00195000 | 2024-06-12 10:14AM EDT | 195.00 | 25.20 | 43.70 | 51.50 | 0.00 | - | 1 | 7 | 90.04% |
| ADSK240628C00200000 | 2024-06-06 12:09PM EDT | 200.00 | 20.70 | 38.70 | 46.60 | 0.00 | - | 1 | 3 | 83.40% |
| ADSK240628C00205000 | 2024-06-20 2:35PM EDT | 205.00 | 37.85 | 33.70 | 41.60 | 0.00 | - | 7 | 14 | 74.32% |
| ADSK240628C00207500 | 2024-06-11 12:15PM EDT | 207.50 | 5.72 | 31.20 | 39.10 | 0.00 | - | - | 15 | 69.82% |
| ADSK240628C00210000 | 2024-06-18 9:50AM EDT | 210.00 | 33.84 | 28.70 | 34.00 | 0.00 | - | 1 | 30 | 96.19% |
| ADSK240628C00212500 | 2024-06-21 3:41PM EDT | 212.50 | 28.62 | 26.30 | 34.10 | +17.42 | +155.54% | 5 | 19 | 62.60% |
| ADSK240628C00215000 | 2024-06-17 3:49PM EDT | 215.00 | 26.40 | 23.80 | 31.40 | 0.00 | - | 7 | 28 | 54.69% |
| ADSK240628C00217500 | 2024-06-21 10:52AM EDT | 217.50 | 21.80 | 21.30 | 29.10 | +13.64 | +167.16% | 1 | 7 | 53.52% |
| ADSK240628C00220000 | 2024-06-21 11:15AM EDT | 220.00 | 19.45 | 18.80 | 26.70 | -3.32 | -14.58% | 7 | 30 | 50.34% |
| ADSK240628C00222500 | 2024-06-21 3:52PM EDT | 222.50 | 20.22 | 16.30 | 23.30 | +1.77 | +9.59% | 1 | 23 | 89.03% |
| ADSK240628C00225000 | 2024-06-18 11:49AM EDT | 225.00 | 19.00 | 13.80 | 20.80 | 0.00 | - | 7 | 73 | 82.15% |
| ADSK240628C00227500 | 2024-06-21 11:15AM EDT | 227.50 | 12.05 | 11.50 | 19.20 | -3.35 | -21.75% | 2 | 12 | 84.28% |
| ADSK240628C00230000 | 2024-06-21 2:26PM EDT | 230.00 | 9.80 | 10.50 | 14.20 | -3.32 | -25.30% | 7 | 148 | 51.29% |
| ADSK240628C00232500 | 2024-06-21 2:26PM EDT | 232.50 | 8.20 | 10.00 | 10.90 | -4.00 | -32.79% | 5 | 18 | 35.77% |
| ADSK240628C00235000 | 2024-06-21 3:18PM EDT | 235.00 | 6.76 | 7.80 | 8.40 | -3.04 | -31.02% | 31 | 97 | 29.76% |
| ADSK240628C00237500 | 2024-06-21 2:59PM EDT | 237.50 | 4.50 | 5.90 | 6.40 | -2.93 | -39.43% | 37 | 19 | 28.35% |
| ADSK240628C00240000 | 2024-06-21 3:56PM EDT | 240.00 | 4.63 | 4.20 | 4.50 | -1.17 | -20.17% | 67 | 56 | 26.05% |
| ADSK240628C00242500 | 2024-06-21 3:51PM EDT | 242.50 | 3.20 | 2.85 | 3.20 | +3.20 | - | 73 | 93 | 26.56% |
| ADSK240628C00245000 | 2024-06-21 3:55PM EDT | 245.00 | 1.95 | 1.85 | 2.05 | -1.15 | -37.10% | 55 | 223 | 25.82% |
| ADSK240628C00247500 | 2024-06-21 3:51PM EDT | 247.50 | 1.22 | 1.05 | 1.40 | +1.22 | - | 13 | 77 | 26.98% |
| ADSK240628C00250000 | 2024-06-21 3:53PM EDT | 250.00 | 0.85 | 0.65 | 0.80 | -0.67 | -44.08% | 25 | 130 | 26.37% |
| ADSK240628C00252500 | 2024-06-21 9:55AM EDT | 252.50 | 0.61 | 0.40 | 0.55 | +0.61 | - | 3 | - | 27.93% |
| ADSK240628C00255000 | 2024-06-21 2:25PM EDT | 255.00 | 0.15 | 0.25 | 0.35 | -0.45 | -75.00% | 10 | 45 | 28.81% |
| ADSK240628C00260000 | 2024-06-21 9:52AM EDT | 260.00 | 0.20 | 0.05 | 2.65 | -0.07 | -25.93% | 1 | 33 | 53.35% |
| ADSK240628C00265000 | 2024-06-17 2:51PM EDT | 265.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 3 | 36 | 39.55% |
| ADSK240628C00270000 | 2024-06-18 11:20AM EDT | 270.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 12 | 12 | 61.28% |
| ADSK240628C00275000 | 2024-06-21 12:49PM EDT | 275.00 | 0.05 | 0.05 | 0.30 | +0.05 | - | 2 | 5 | 51.27% |
| ADSK240628C00285000 | 2024-06-11 3:23PM EDT | 285.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 3 | 93.95% |
| ADSK240628C00290000 | 2024-05-20 2:36PM EDT | 290.00 | 0.32 | 0.00 | 4.40 | 0.00 | - | - | 2 | 116.43% |
| ADSK240628C00295000 | 2024-06-20 2:08PM EDT | 295.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 50 | 68.36% |
| ADSK240628C00300000 | 2024-06-20 12:41PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 60 | 62.50% |
| ADSK240628C00305000 | 2024-06-20 12:40PM EDT | 305.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 275 | 71.88% |
| ADSK240628C00310000 | 2024-06-18 12:14PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 271 | 70.70% |
| ADSK240628C00315000 | 2024-06-17 2:50PM EDT | 315.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 87.30% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240628P00135000 | 2024-06-12 12:56PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 129 | 160.94% |
| ADSK240628P00140000 | 2024-06-13 11:32AM EDT | 140.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 13 | 151.56% |
| ADSK240628P00145000 | 2024-06-12 12:57PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 16 | 142.19% |
| ADSK240628P00150000 | 2024-06-05 10:27AM EDT | 150.00 | 1.01 | 0.00 | 2.60 | 0.00 | - | - | 3 | 233.11% |
| ADSK240628P00155000 | 2024-06-17 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 112 | 125.00% |
| ADSK240628P00160000 | 2024-06-13 1:02PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 21 | 117.19% |
| ADSK240628P00165000 | 2024-06-10 9:55AM EDT | 165.00 | 0.42 | 0.00 | 0.20 | 0.00 | - | 11 | 19 | 126.95% |
| ADSK240628P00170000 | 2024-06-17 11:00AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 157 | 158 | 100.78% |
| ADSK240628P00175000 | 2024-06-18 12:25PM EDT | 175.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 26 | 150.59% |
| ADSK240628P00180000 | 2024-06-18 12:25PM EDT | 180.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 212 | 139.65% |
| ADSK240628P00185000 | 2024-06-20 10:21AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 291 | 78.91% |
| ADSK240628P00190000 | 2024-06-21 10:05AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 115 | 71.88% |
| ADSK240628P00195000 | 2024-06-21 9:55AM EDT | 195.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 73 | 83.01% |
| ADSK240628P00197500 | 2024-06-20 10:13AM EDT | 197.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 69.92% |
| ADSK240628P00200000 | 2024-06-18 2:37PM EDT | 200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 66.02% |
| ADSK240628P00202500 | 2024-06-13 3:54PM EDT | 202.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 92.63% |
| ADSK240628P00205000 | 2024-06-20 2:35PM EDT | 205.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 7 | 36 | 64.65% |
| ADSK240628P00207500 | 2024-06-14 12:39PM EDT | 207.50 | 0.36 | 0.05 | 0.35 | 0.00 | - | 30 | 41 | 63.57% |
| ADSK240628P00210000 | 2024-06-18 1:24PM EDT | 210.00 | 0.15 | 0.05 | 1.15 | 0.00 | - | 95 | 116 | 73.58% |
| ADSK240628P00212500 | 2024-06-18 1:24PM EDT | 212.50 | 0.15 | 0.05 | 1.50 | 0.00 | - | 5 | 46 | 73.05% |
| ADSK240628P00215000 | 2024-06-21 3:51PM EDT | 215.00 | 0.27 | 0.05 | 0.15 | -0.28 | -50.91% | 1 | 71 | 48.63% |
| ADSK240628P00217500 | 2024-06-21 12:18PM EDT | 217.50 | 0.13 | 0.05 | 0.15 | -0.53 | -80.30% | 2 | 7 | 44.63% |
| ADSK240628P00220000 | 2024-06-20 2:58PM EDT | 220.00 | 0.11 | 0.05 | 1.45 | 0.00 | - | 8 | 48 | 57.32% |
| ADSK240628P00222500 | 2024-06-21 2:16PM EDT | 222.50 | 0.20 | 0.05 | 0.45 | -0.35 | -63.64% | 4 | 1 | 45.95% |
| ADSK240628P00225000 | 2024-06-21 2:16PM EDT | 225.00 | 0.24 | 0.05 | 0.35 | -0.01 | -4.00% | 33 | 18 | 38.87% |
| ADSK240628P00227500 | 2024-06-21 2:01PM EDT | 227.50 | 0.37 | 0.15 | 0.25 | -0.03 | -7.50% | 4 | 12 | 31.74% |
| ADSK240628P00230000 | 2024-06-21 2:53PM EDT | 230.00 | 0.42 | 0.20 | 0.30 | +0.05 | +13.51% | 60 | 1,286 | 28.57% |
| ADSK240628P00232500 | 2024-06-21 3:33PM EDT | 232.50 | 0.49 | 0.35 | 0.50 | +0.49 | - | 85 | 29 | 27.54% |
| ADSK240628P00235000 | 2024-06-21 3:55PM EDT | 235.00 | 0.66 | 0.60 | 0.75 | -0.28 | -29.79% | 147 | 171 | 25.73% |
| ADSK240628P00237500 | 2024-06-21 3:59PM EDT | 237.50 | 1.20 | 1.10 | 1.25 | +1.20 | - | 333 | 22 | 25.06% |
| ADSK240628P00240000 | 2024-06-21 3:59PM EDT | 240.00 | 1.90 | 1.80 | 2.05 | -0.17 | -8.21% | 865 | 80 | 24.88% |
| ADSK240628P00242500 | 2024-06-21 3:55PM EDT | 242.50 | 2.95 | 2.90 | 3.20 | +2.95 | - | 147 | 175 | 25.04% |
| ADSK240628P00245000 | 2024-06-21 3:50PM EDT | 245.00 | 4.60 | 4.30 | 4.70 | +4.60 | - | 27 | 72 | 25.49% |
| ADSK240628P00247500 | 2024-06-21 3:55PM EDT | 247.50 | 5.80 | 6.00 | 8.30 | +5.80 | - | 7 | 16 | 42.36% |
| ADSK240628P00250000 | 2024-06-18 3:30PM EDT | 250.00 | 7.45 | 6.00 | 8.80 | +7.45 | - | - | 21 | 29.96% |
| ADSK240628P00255000 | 2024-06-18 11:58AM EDT | 255.00 | 12.90 | 12.40 | 14.50 | +12.90 | - | - | 1 | 48.73% |
© 2024 Yahoo. All rights reserved.