Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,952.37 -532.81 (-0.84%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240719C00165000 | 2023-11-28 2:02PM EDT | 165.00 | 52.00 | 84.90 | 88.00 | 0.00 | - | - | 1 | 157.63% |
| ADSK240719C00180000 | 2024-04-17 10:29AM EDT | 180.00 | 37.05 | 39.10 | 43.20 | 0.00 | - | 1 | 4 | 48.35% |
| ADSK240719C00185000 | 2023-12-01 1:56PM EDT | 185.00 | 51.50 | 66.30 | 68.60 | 0.00 | - | 1 | 1 | 130.07% |
| ADSK240719C00190000 | 2023-12-11 4:05PM EDT | 190.00 | 49.00 | 59.70 | 62.20 | 0.00 | - | 2 | 38 | 118.66% |
| ADSK240719C00195000 | 2023-12-01 10:40AM EDT | 195.00 | 38.68 | 58.20 | 60.20 | 0.00 | - | 2 | 3 | 120.32% |
| ADSK240719C00200000 | 2024-04-23 10:30AM EDT | 200.00 | 27.10 | 24.50 | 26.40 | 0.00 | - | 1 | 8 | 39.70% |
| ADSK240719C00210000 | 2024-04-26 9:41AM EDT | 210.00 | 18.90 | 16.10 | 19.60 | +1.35 | +7.69% | 5 | 66 | 37.43% |
| ADSK240719C00220000 | 2024-04-26 9:41AM EDT | 220.00 | 13.80 | 13.40 | 13.70 | +2.20 | +18.97% | 10 | 100 | 35.14% |
| ADSK240719C00230000 | 2024-04-26 11:41AM EDT | 230.00 | 9.10 | 9.00 | 9.30 | +0.80 | +9.64% | 1 | 260 | 33.98% |
| ADSK240719C00240000 | 2024-04-26 11:56AM EDT | 240.00 | 6.10 | 5.70 | 6.10 | +0.70 | +12.96% | 36 | 93 | 33.26% |
| ADSK240719C00250000 | 2024-04-26 10:23AM EDT | 250.00 | 3.90 | 3.60 | 3.90 | -0.20 | -4.88% | 25 | 111 | 32.89% |
| ADSK240719C00260000 | 2024-04-26 1:20PM EDT | 260.00 | 2.35 | 2.20 | 2.45 | +0.28 | +13.53% | 1 | 168 | 32.77% |
| ADSK240719C00270000 | 2024-04-24 10:19AM EDT | 270.00 | 1.25 | 1.30 | 1.55 | 0.00 | - | 5 | 117 | 32.97% |
| ADSK240719C00280000 | 2024-04-17 12:10PM EDT | 280.00 | 1.20 | 0.75 | 0.90 | 0.00 | - | 11 | 129 | 32.67% |
| ADSK240719C00290000 | 2024-04-17 11:59AM EDT | 290.00 | 0.76 | 0.25 | 1.15 | 0.00 | - | 5 | 62 | 38.03% |
| ADSK240719C00300000 | 2024-04-04 12:49PM EDT | 300.00 | 3.25 | 0.10 | 0.85 | 0.00 | - | 2 | 48 | 38.97% |
| ADSK240719C00310000 | 2024-03-26 12:01PM EDT | 310.00 | 4.50 | 0.05 | 0.75 | 0.00 | - | 4 | 27 | 41.07% |
| ADSK240719C00320000 | 2024-04-16 11:53AM EDT | 320.00 | 0.65 | 0.00 | 4.00 | 0.00 | - | 20 | 79 | 53.56% |
| ADSK240719C00330000 | 2024-03-21 10:22AM EDT | 330.00 | 2.45 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 45.58% |
| ADSK240719C00340000 | 2024-03-21 10:23AM EDT | 340.00 | 1.80 | 0.00 | 0.65 | 0.00 | - | 1 | 22 | 48.19% |
| ADSK240719C00360000 | 2024-03-01 11:23AM EDT | 360.00 | 0.95 | 0.30 | 1.50 | 0.00 | - | 1 | 0 | 56.03% |
| ADSK240719C00380000 | 2024-03-05 1:48PM EDT | 380.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 20 | 60 | 54.05% |
| ADSK240719C00390000 | 2024-02-09 12:22PM EDT | 390.00 | 0.75 | 0.10 | 1.70 | 0.00 | - | - | 1 | 62.96% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240719P00135000 | 2024-03-18 1:29PM EDT | 135.00 | 0.36 | 0.30 | 2.05 | 0.00 | - | 1 | 1 | 62.31% |
| ADSK240719P00140000 | 2024-02-21 12:05PM EDT | 140.00 | 0.72 | 0.10 | 1.00 | 0.00 | - | 2 | 9 | 50.32% |
| ADSK240719P00145000 | 2024-01-31 10:44AM EDT | 145.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| ADSK240719P00150000 | 2024-04-17 11:30AM EDT | 150.00 | 1.05 | 0.20 | 1.50 | 0.00 | - | 2 | 16 | 53.54% |
| ADSK240719P00155000 | 2024-04-10 12:37PM EDT | 155.00 | 0.81 | 0.25 | 1.55 | 0.00 | - | 22 | 28 | 50.11% |
| ADSK240719P00160000 | 2024-04-16 9:30AM EDT | 160.00 | 1.20 | 0.40 | 1.75 | 0.00 | - | 4 | 37 | 47.78% |
| ADSK240719P00165000 | 2023-11-28 3:07PM EDT | 165.00 | 4.40 | 1.60 | 1.75 | 0.00 | - | 5 | 16 | 44.03% |
| ADSK240719P00170000 | 2024-04-15 2:54PM EDT | 170.00 | 1.23 | 1.20 | 1.35 | 0.00 | - | 1 | 13 | 37.71% |
| ADSK240719P00175000 | 2024-04-19 1:55PM EDT | 175.00 | 2.35 | 1.55 | 1.70 | 0.00 | - | 1 | 28 | 36.41% |
| ADSK240719P00180000 | 2024-04-23 9:34AM EDT | 180.00 | 2.30 | 2.00 | 2.15 | 0.00 | - | 1 | 126 | 35.22% |
| ADSK240719P00185000 | 2024-04-18 3:23PM EDT | 185.00 | 4.70 | 2.60 | 2.80 | 0.00 | - | 54 | 57 | 34.43% |
| ADSK240719P00190000 | 2024-04-26 10:09AM EDT | 190.00 | 3.40 | 3.30 | 3.60 | -0.70 | -17.07% | 3 | 19 | 33.62% |
| ADSK240719P00195000 | 2024-04-26 3:45PM EDT | 195.00 | 4.30 | 4.20 | 4.50 | -0.20 | -4.44% | 17 | 45 | 32.56% |
| ADSK240719P00200000 | 2024-04-22 11:02AM EDT | 200.00 | 5.60 | 5.40 | 5.70 | -1.00 | -15.15% | 1 | 65 | 31.82% |
| ADSK240719P00210000 | 2024-04-26 11:22AM EDT | 210.00 | 8.60 | 8.50 | 8.80 | -1.15 | -11.79% | 1 | 168 | 30.23% |
| ADSK240719P00220000 | 2024-04-26 12:42PM EDT | 220.00 | 12.80 | 12.80 | 13.10 | -1.00 | -7.25% | 3 | 276 | 28.75% |
| ADSK240719P00230000 | 2024-04-26 11:11AM EDT | 230.00 | 18.45 | 18.40 | 18.90 | -1.95 | -9.56% | 5 | 102 | 27.81% |
| ADSK240719P00240000 | 2024-04-25 10:11AM EDT | 240.00 | 27.83 | 23.30 | 28.60 | 0.00 | - | 12 | 67 | 34.45% |
| ADSK240719P00250000 | 2024-04-18 11:35AM EDT | 250.00 | 41.40 | 32.40 | 34.80 | 0.00 | - | 16 | 125 | 28.87% |
| ADSK240719P00260000 | 2024-04-11 12:30PM EDT | 260.00 | 25.44 | 38.20 | 46.10 | 0.00 | - | 1 | 136 | 38.72% |
| ADSK240719P00270000 | 2024-04-01 12:35PM EDT | 270.00 | 21.20 | 48.40 | 55.80 | 0.00 | - | 6 | 0 | 42.54% |
| ADSK240719P00280000 | 2024-03-08 1:59PM EDT | 280.00 | 31.80 | 37.00 | 38.90 | 0.00 | - | 9 | 20 | 0.00% |
| ADSK240719P00290000 | 2024-03-06 11:57AM EDT | 290.00 | 42.29 | 45.70 | 47.20 | 0.00 | - | 4 | 5 | 0.00% |
| ADSK240719P00310000 | 2024-01-02 1:49PM EDT | 310.00 | 74.40 | 55.70 | 57.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.