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
63,555.10 +330.76 (+0.52%) CMC Crypto 200
1,391.57 -4.97 (-0.36%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240920C00195000 | 2024-04-17 12:55PM EDT | 195.00 | 35.40 | 34.20 | 35.70 | 0.00 | - | 5 | 5 | 43.15% |
| ADSK240920C00200000 | 2024-04-23 11:40AM EDT | 200.00 | 32.17 | 27.60 | 31.80 | 0.00 | - | 1 | 0 | 41.22% |
| ADSK240920C00210000 | 2024-04-26 12:52PM EDT | 210.00 | 25.40 | 22.00 | 25.40 | +5.60 | +28.28% | 3 | 10 | 39.37% |
| ADSK240920C00220000 | 2024-04-19 10:38AM EDT | 220.00 | 18.60 | 19.40 | 19.80 | 0.00 | - | 9 | 20 | 37.77% |
| ADSK240920C00230000 | 2024-04-26 11:50AM EDT | 230.00 | 15.10 | 14.80 | 15.20 | +1.00 | +7.09% | 15 | 21 | 36.68% |
| ADSK240920C00240000 | 2024-04-26 10:35AM EDT | 240.00 | 11.40 | 11.00 | 11.40 | +1.00 | +9.62% | 10 | 23 | 35.72% |
| ADSK240920C00250000 | 2024-04-23 11:16AM EDT | 250.00 | 8.80 | 8.10 | 8.40 | 0.00 | - | 1 | 77 | 34.99% |
| ADSK240920C00260000 | 2024-04-25 9:31AM EDT | 260.00 | 5.55 | 5.80 | 6.20 | 0.00 | - | 1 | 65 | 34.67% |
| ADSK240920C00270000 | 2024-04-25 10:51AM EDT | 270.00 | 3.80 | 4.10 | 4.50 | 0.00 | - | 4 | 227 | 34.37% |
| ADSK240920C00280000 | 2024-04-26 3:53PM EDT | 280.00 | 3.00 | 2.80 | 3.20 | -0.10 | -3.23% | 1 | 176 | 34.05% |
| ADSK240920C00290000 | 2024-04-22 2:36PM EDT | 290.00 | 2.23 | 1.90 | 2.25 | 0.00 | - | 3 | 177 | 33.78% |
| ADSK240920C00300000 | 2024-04-11 10:19AM EDT | 300.00 | 4.20 | 1.30 | 1.65 | 0.00 | - | 2 | 229 | 33.97% |
| ADSK240920C00310000 | 2024-04-03 11:39AM EDT | 310.00 | 5.00 | 0.90 | 1.15 | 0.00 | - | 7 | 166 | 33.83% |
| ADSK240920C00320000 | 2024-04-01 12:08PM EDT | 320.00 | 5.00 | 0.25 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ADSK240920C00330000 | 2024-03-18 9:30AM EDT | 330.00 | 4.30 | 0.30 | 1.20 | 0.00 | - | 1 | 23 | 38.65% |
| ADSK240920C00340000 | 2024-03-11 12:56PM EDT | 340.00 | 3.70 | 1.15 | 1.40 | 0.00 | - | 17 | 26 | 42.00% |
| ADSK240920C00350000 | 2024-03-20 3:22PM EDT | 350.00 | 2.60 | 0.10 | 1.00 | 0.00 | - | 2 | 15 | 41.38% |
| ADSK240920C00360000 | 2024-02-28 12:49PM EDT | 360.00 | 2.74 | 1.75 | 2.00 | 0.00 | - | 2 | 4 | 49.48% |
| ADSK240920C00370000 | 2024-02-29 2:14PM EDT | 370.00 | 2.15 | 1.30 | 1.55 | 0.00 | - | - | 4 | 48.91% |
| ADSK240920C00380000 | 2024-04-04 12:50PM EDT | 380.00 | 0.90 | 0.00 | 0.65 | 0.00 | - | 26 | 51 | 43.70% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240920P00120000 | 2023-12-19 10:30AM EDT | 120.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | - | 2 | 54.13% |
| ADSK240920P00125000 | 2024-01-03 4:05PM EDT | 125.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | - | 3 | 62.65% |
| ADSK240920P00130000 | 2024-03-11 9:30AM EDT | 130.00 | 0.50 | 0.00 | 3.30 | 0.00 | - | 1 | 5 | 54.24% |
| ADSK240920P00150000 | 2024-02-05 3:22PM EDT | 150.00 | 1.10 | 0.45 | 1.80 | 0.00 | - | - | 4 | 42.43% |
| ADSK240920P00155000 | 2024-01-03 2:17PM EDT | 155.00 | 2.80 | 0.15 | 3.20 | 0.00 | - | 1 | 2 | 46.18% |
| ADSK240920P00165000 | 2024-04-17 9:45AM EDT | 165.00 | 3.50 | 2.30 | 2.50 | 0.00 | - | 1 | 10 | 36.85% |
| ADSK240920P00170000 | 2024-04-18 2:31PM EDT | 170.00 | 3.08 | 2.80 | 3.10 | -1.52 | -33.04% | 2 | 16 | 36.19% |
| ADSK240920P00175000 | 2024-04-18 11:17AM EDT | 175.00 | 5.27 | 3.40 | 3.70 | 0.00 | - | 1 | 13 | 35.18% |
| ADSK240920P00180000 | 2024-04-17 10:00AM EDT | 180.00 | 6.10 | 4.20 | 4.50 | 0.00 | - | 2 | 6 | 34.46% |
| ADSK240920P00185000 | 2024-04-25 2:34PM EDT | 185.00 | 5.20 | 5.10 | 5.40 | -0.60 | -10.34% | 1 | 829 | 33.66% |
| ADSK240920P00190000 | 2024-04-24 11:53AM EDT | 190.00 | 7.08 | 6.20 | 6.50 | 0.00 | - | 1 | 135 | 33.00% |
| ADSK240920P00195000 | 2024-04-26 10:09AM EDT | 195.00 | 7.50 | 7.40 | 7.80 | -0.80 | -9.64% | 2 | 23 | 32.42% |
| ADSK240920P00200000 | 2024-04-26 10:25AM EDT | 200.00 | 9.00 | 8.90 | 9.30 | -1.10 | -10.89% | 3 | 60 | 31.87% |
| ADSK240920P00210000 | 2024-04-26 10:30AM EDT | 210.00 | 12.50 | 12.40 | 12.80 | -1.20 | -8.76% | 5 | 60 | 30.55% |
| ADSK240920P00220000 | 2024-04-26 11:12AM EDT | 220.00 | 16.70 | 16.90 | 17.20 | -1.70 | -9.24% | 11 | 41 | 29.27% |
| ADSK240920P00230000 | 2024-04-26 10:14AM EDT | 230.00 | 22.00 | 22.20 | 22.80 | -1.80 | -7.56% | 4 | 194 | 28.46% |
| ADSK240920P00240000 | 2024-04-17 3:55PM EDT | 240.00 | 31.60 | 26.60 | 32.50 | 0.00 | - | 1 | 167 | 33.88% |
| ADSK240920P00250000 | 2024-04-12 12:56PM EDT | 250.00 | 25.80 | 34.70 | 39.20 | 0.00 | - | 1 | 249 | 32.34% |
| ADSK240920P00260000 | 2024-04-26 3:09PM EDT | 260.00 | 43.70 | 43.40 | 44.50 | -6.16 | -12.35% | 28 | 234 | 24.82% |
| ADSK240920P00270000 | 2024-04-17 10:09AM EDT | 270.00 | 60.35 | 52.00 | 56.70 | 0.00 | - | 3 | 63 | 34.75% |
| ADSK240920P00280000 | 2024-04-10 2:03PM EDT | 280.00 | 43.52 | 57.90 | 64.90 | 0.00 | - | 1 | 1 | 32.87% |
© 2024 Yahoo. All rights reserved.