Singapore markets open in 7 hours 58 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,530.15 +635.21 (+1.04%) CMC Crypto 200
1,277.19 -6.63 (-0.52%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240705C00190000 | 2024-05-31 3:00PM EDT | 190.00 | 13.88 | 53.80 | 62.10 | 0.00 | - | 1 | 1 | 116.50% |
| ADSK240705C00195000 | 2024-06-14 2:37PM EDT | 195.00 | 31.59 | 48.80 | 56.80 | 0.00 | - | 3 | 7 | 100.20% |
| ADSK240705C00200000 | 2024-06-12 1:55PM EDT | 200.00 | 23.48 | 43.80 | 52.10 | 0.00 | - | 2 | 3 | 97.36% |
| ADSK240705C00205000 | 2024-06-17 1:14PM EDT | 205.00 | 41.17 | 38.80 | 47.00 | +5.61 | +15.78% | 1 | 6 | 86.13% |
| ADSK240705C00210000 | 2024-06-17 1:14PM EDT | 210.00 | 37.76 | 33.80 | 42.10 | +6.97 | +22.64% | 1 | 13 | 78.61% |
| ADSK240705C00215000 | 2024-06-25 2:31PM EDT | 215.00 | 26.65 | 28.80 | 37.00 | 0.00 | - | 7 | 26 | 67.87% |
| ADSK240705C00220000 | 2024-06-17 11:01AM EDT | 220.00 | 17.74 | 23.80 | 32.20 | 0.00 | - | 1 | 19 | 61.47% |
| ADSK240705C00222500 | 2024-06-17 1:29PM EDT | 222.50 | 20.05 | 21.30 | 29.30 | 0.00 | - | - | 0 | 51.42% |
| ADSK240705C00225000 | 2024-06-25 10:49AM EDT | 225.00 | 18.58 | 19.20 | 26.80 | 0.00 | - | 12 | 50 | 52.15% |
| ADSK240705C00227500 | 2024-06-25 3:28PM EDT | 227.50 | 15.35 | 16.40 | 24.30 | 0.00 | - | 1 | 1 | 96.63% |
| ADSK240705C00230000 | 2024-06-28 11:40AM EDT | 230.00 | 16.12 | 13.20 | 22.30 | +3.20 | +24.77% | 2 | 19 | 94.58% |
| ADSK240705C00232500 | 2024-06-25 10:34AM EDT | 232.50 | 10.50 | 12.80 | 19.60 | 0.00 | - | 1 | 3 | 85.38% |
| ADSK240705C00235000 | 2024-06-28 2:14PM EDT | 235.00 | 12.70 | 11.10 | 16.70 | +5.60 | +78.87% | 8 | 46 | 74.29% |
| ADSK240705C00237500 | 2024-06-28 12:32PM EDT | 237.50 | 9.37 | 9.30 | 12.00 | +2.10 | +28.89% | 2 | 25 | 45.92% |
| ADSK240705C00240000 | 2024-06-27 2:44PM EDT | 240.00 | 5.72 | 5.20 | 8.70 | 0.00 | - | 8 | 41 | 31.23% |
| ADSK240705C00242500 | 2024-06-28 3:47PM EDT | 242.50 | 6.10 | 3.00 | 6.80 | +2.30 | +60.53% | 37 | 30 | 30.54% |
| ADSK240705C00245000 | 2024-06-28 2:31PM EDT | 245.00 | 4.20 | 3.90 | 4.30 | +1.00 | +31.25% | 30 | 44 | 23.12% |
| ADSK240705C00247500 | 2024-06-28 3:50PM EDT | 247.50 | 2.71 | 2.45 | 2.85 | +1.16 | +74.84% | 62 | 33 | 22.71% |
| ADSK240705C00250000 | 2024-06-28 3:31PM EDT | 250.00 | 1.48 | 1.50 | 1.70 | +0.48 | +48.00% | 180 | 276 | 21.95% |
| ADSK240705C00252500 | 2024-06-28 3:50PM EDT | 252.50 | 1.00 | 0.80 | 1.05 | +0.25 | +33.33% | 22 | 28 | 22.71% |
| ADSK240705C00255000 | 2024-06-28 3:43PM EDT | 255.00 | 0.50 | 0.45 | 0.65 | +0.12 | +31.58% | 127 | 238 | 23.71% |
| ADSK240705C00260000 | 2024-06-27 12:24PM EDT | 260.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 25.83% |
| ADSK240705C00265000 | 2024-06-17 2:40PM EDT | 265.00 | 0.10 | 0.05 | 1.15 | -0.60 | -85.71% | 10 | 28 | 49.37% |
| ADSK240705C00300000 | 2024-06-13 9:30AM EDT | 300.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 105.88% |
| ADSK240705C00305000 | 2024-06-24 12:19PM EDT | 305.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 49 | 79.10% |
| ADSK240705C00310000 | 2024-06-24 10:23AM EDT | 310.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 3 | 28 | 118.95% |
| ADSK240705C00315000 | 2024-06-17 1:11PM EDT | 315.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 13 | 81.05% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240705P00135000 | 2024-06-14 2:59PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 21 | 196.88% |
| ADSK240705P00140000 | 2024-06-28 3:50PM EDT | 140.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 3 | 3 | 156.25% |
| ADSK240705P00145000 | 2024-06-12 11:58AM EDT | 145.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 123 | 277.73% |
| ADSK240705P00155000 | 2024-06-17 1:04PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 98 | 130.47% |
| ADSK240705P00160000 | 2024-06-17 1:18PM EDT | 160.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 22 | 149.61% |
| ADSK240705P00170000 | 2024-06-26 9:55AM EDT | 170.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 189.21% |
| ADSK240705P00175000 | 2024-06-04 9:30AM EDT | 175.00 | 0.86 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 177.10% |
| ADSK240705P00180000 | 2024-06-24 12:09PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 45 | 103.13% |
| ADSK240705P00185000 | 2024-06-20 3:51PM EDT | 185.00 | 1.69 | 0.00 | 1.70 | +1.49 | +745.00% | 1 | 45 | 140.04% |
| ADSK240705P00190000 | 2024-06-17 11:03AM EDT | 190.00 | 0.14 | 0.00 | 2.60 | 0.00 | - | 30 | 29 | 142.29% |
| ADSK240705P00195000 | 2024-06-26 3:43PM EDT | 195.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 634 | 637 | 106.84% |
| ADSK240705P00200000 | 2024-06-27 10:15AM EDT | 200.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 380 | 386 | 81.25% |
| ADSK240705P00205000 | 2024-06-13 10:21AM EDT | 205.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 107 | 95.75% |
| ADSK240705P00210000 | 2024-06-27 12:30PM EDT | 210.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 85.84% |
| ADSK240705P00215000 | 2024-06-17 1:29PM EDT | 215.00 | 0.32 | 0.00 | 1.55 | 0.00 | - | 3 | 21 | 76.61% |
| ADSK240705P00220000 | 2024-06-17 11:18AM EDT | 220.00 | 0.70 | 0.00 | 3.90 | 0.00 | - | 3 | 12 | 86.96% |
| ADSK240705P00222500 | 2024-06-17 1:30PM EDT | 222.50 | 0.66 | 0.00 | 2.60 | 0.00 | - | - | 0 | 71.34% |
| ADSK240705P00225000 | 2024-06-21 3:17PM EDT | 225.00 | 0.48 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 37.40% |
| ADSK240705P00227500 | 2024-06-28 9:53AM EDT | 227.50 | 0.30 | 0.05 | 0.10 | -0.01 | -3.23% | 1 | 5 | 33.69% |
| ADSK240705P00230000 | 2024-06-28 3:37PM EDT | 230.00 | 0.07 | 0.05 | 1.60 | -0.13 | -65.00% | 3 | 37 | 58.98% |
| ADSK240705P00232500 | 2024-06-28 9:53AM EDT | 232.50 | 0.17 | 0.05 | 0.15 | -0.15 | -46.87% | 1 | 36 | 28.22% |
| ADSK240705P00235000 | 2024-06-28 2:56PM EDT | 235.00 | 0.15 | 0.05 | 0.15 | -0.42 | -73.68% | 14 | 39 | 24.22% |
| ADSK240705P00237500 | 2024-06-28 3:27PM EDT | 237.50 | 0.25 | 0.15 | 0.25 | -0.40 | -61.54% | 31 | 72 | 22.66% |
| ADSK240705P00240000 | 2024-06-28 3:43PM EDT | 240.00 | 0.38 | 0.30 | 0.45 | -0.84 | -68.85% | 37 | 81 | 21.46% |
| ADSK240705P00242500 | 2024-06-28 3:20PM EDT | 242.50 | 0.69 | 0.60 | 0.85 | -1.38 | -66.67% | 73 | 64 | 20.85% |
| ADSK240705P00245000 | 2024-06-28 3:54PM EDT | 245.00 | 1.45 | 1.25 | 1.45 | -2.05 | -58.57% | 252 | 137 | 19.73% |
| ADSK240705P00252500 | 2024-06-27 1:29PM EDT | 252.50 | 7.88 | 5.50 | 6.00 | +0.33 | +4.37% | 3 | 8 | 21.70% |
© 2024 Yahoo. All rights reserved.