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
62,922.70 -1,025.26 (-1.60%) 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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250117C00095000 | 2024-02-02 3:25PM EDT | 95.00 | 167.59 | 170.10 | 178.90 | 0.00 | - | 1 | 180 | 235.07% |
| ADSK250117C00100000 | 2024-04-17 10:34AM EDT | 100.00 | 114.99 | 119.00 | 126.90 | 0.00 | - | 2 | 116 | 75.28% |
| ADSK250117C00105000 | 2023-10-19 10:24AM EDT | 105.00 | 115.43 | 118.10 | 121.80 | 0.00 | - | 5 | 19 | 79.13% |
| ADSK250117C00110000 | 2023-10-18 3:55PM EDT | 110.00 | 110.80 | 114.00 | 119.20 | 0.00 | - | 10 | 29 | 80.63% |
| ADSK250117C00115000 | 2023-08-24 10:54AM EDT | 115.00 | 109.37 | 99.60 | 101.20 | 0.00 | - | 10 | 6 | 0.00% |
| ADSK250117C00120000 | 2024-04-18 1:07PM EDT | 120.00 | 95.65 | 100.50 | 108.50 | 0.00 | - | 1 | 12 | 65.86% |
| ADSK250117C00125000 | 2023-08-16 1:05PM EDT | 125.00 | 96.70 | 100.90 | 101.90 | 0.00 | - | 2 | 12 | 68.12% |
| ADSK250117C00130000 | 2023-09-26 10:41AM EDT | 130.00 | 87.40 | 79.80 | 81.20 | 0.00 | - | 10 | 15 | 0.00% |
| ADSK250117C00135000 | 2024-04-24 1:47PM EDT | 135.00 | 88.80 | 89.70 | 93.50 | 0.00 | - | 1 | 30 | 61.51% |
| ADSK250117C00140000 | 2023-05-26 2:46PM EDT | 140.00 | 79.90 | 79.90 | 82.10 | 0.00 | - | 2 | 2 | 45.20% |
| ADSK250117C00145000 | 2023-11-02 10:06AM EDT | 145.00 | 69.50 | 91.20 | 92.80 | 0.00 | - | 1 | 16 | 78.13% |
| ADSK250117C00150000 | 2024-01-08 12:09PM EDT | 150.00 | 95.83 | 114.00 | 122.60 | 0.00 | - | 2 | 10 | 136.07% |
| ADSK250117C00155000 | 2023-09-12 2:25PM EDT | 155.00 | 77.40 | 75.90 | 77.90 | 0.00 | - | 3 | 10 | 59.92% |
| ADSK250117C00160000 | 2023-09-06 12:05PM EDT | 160.00 | 80.35 | 70.10 | 71.40 | 0.00 | - | 1 | 20 | 54.14% |
| ADSK250117C00165000 | 2023-12-19 11:40AM EDT | 165.00 | 87.86 | 84.60 | 94.00 | 0.00 | - | 1 | 7 | 93.65% |
| ADSK250117C00170000 | 2024-02-02 12:31PM EDT | 170.00 | 99.84 | 103.60 | 108.50 | 0.00 | - | 1 | 15 | 127.44% |
| ADSK250117C00175000 | 2023-09-26 10:14AM EDT | 175.00 | 55.08 | 47.80 | 50.30 | 0.00 | - | 3 | 8 | 34.09% |
| ADSK250117C00180000 | 2024-04-18 1:07PM EDT | 180.00 | 46.60 | 53.00 | 54.50 | 0.00 | - | 1 | 17 | 47.72% |
| ADSK250117C00185000 | 2024-03-27 11:37AM EDT | 185.00 | 87.16 | 49.80 | 51.00 | 0.00 | - | 1 | 9 | 46.84% |
| ADSK250117C00190000 | 2024-04-19 2:43PM EDT | 190.00 | 46.05 | 45.70 | 47.40 | 0.00 | - | 1 | 22 | 45.67% |
| ADSK250117C00195000 | 2024-04-18 10:14AM EDT | 195.00 | 35.90 | 42.70 | 47.20 | 0.00 | - | 2 | 19 | 49.51% |
| ADSK250117C00200000 | 2024-04-25 1:23PM EDT | 200.00 | 38.52 | 36.70 | 40.70 | 0.00 | - | 1 | 73 | 43.70% |
| ADSK250117C00210000 | 2024-04-24 2:35PM EDT | 210.00 | 32.40 | 33.80 | 34.70 | 0.00 | - | 1 | 92 | 42.18% |
| ADSK250117C00220000 | 2024-04-26 11:48AM EDT | 220.00 | 29.00 | 28.30 | 29.10 | +4.90 | +20.33% | 7 | 208 | 40.59% |
| ADSK250117C00230000 | 2024-04-25 11:46AM EDT | 230.00 | 22.60 | 23.70 | 24.50 | 0.00 | - | 4 | 196 | 39.72% |
| ADSK250117C00240000 | 2024-04-26 3:44PM EDT | 240.00 | 19.90 | 19.60 | 20.20 | -0.20 | -1.00% | 4 | 812 | 38.61% |
| ADSK250117C00250000 | 2024-04-25 3:05PM EDT | 250.00 | 15.10 | 16.00 | 16.90 | 0.00 | - | 2 | 839 | 38.21% |
| ADSK250117C00260000 | 2024-04-26 1:15PM EDT | 260.00 | 13.40 | 12.90 | 13.50 | +0.90 | +7.20% | 4 | 842 | 37.05% |
| ADSK250117C00270000 | 2024-04-26 3:57PM EDT | 270.00 | 10.60 | 10.30 | 10.90 | +0.65 | +6.53% | 20 | 1,774 | 36.41% |
| ADSK250117C00280000 | 2024-04-26 10:24AM EDT | 280.00 | 8.90 | 5.40 | 8.80 | +0.38 | +4.46% | 1 | 2,432 | 35.97% |
| ADSK250117C00290000 | 2024-04-24 2:22PM EDT | 290.00 | 6.23 | 6.60 | 7.00 | 0.00 | - | 18 | 570 | 35.46% |
| ADSK250117C00300000 | 2024-04-24 3:48PM EDT | 300.00 | 5.00 | 5.10 | 5.60 | 0.00 | - | 3 | 274 | 35.15% |
| ADSK250117C00310000 | 2024-04-22 9:30AM EDT | 310.00 | 5.00 | 4.00 | 4.30 | 0.00 | - | 1 | 895 | 34.51% |
| ADSK250117C00320000 | 2024-04-17 9:30AM EDT | 320.00 | 3.30 | 3.10 | 3.50 | 0.00 | - | 1 | 687 | 34.54% |
| ADSK250117C00330000 | 2024-04-25 10:20AM EDT | 330.00 | 2.55 | 2.35 | 2.75 | 0.00 | - | 4 | 729 | 34.29% |
| ADSK250117C00340000 | 2024-04-22 12:56PM EDT | 340.00 | 2.00 | 1.85 | 2.15 | 0.00 | - | 1 | 86 | 34.05% |
| ADSK250117C00350000 | 2024-04-24 9:34AM EDT | 350.00 | 1.50 | 1.45 | 1.70 | 0.00 | - | 1 | 46 | 33.95% |
| ADSK250117C00360000 | 2024-04-18 2:45PM EDT | 360.00 | 1.20 | 1.10 | 1.30 | 0.00 | - | 3 | 37 | 33.64% |
| ADSK250117C00370000 | 2024-04-15 3:50PM EDT | 370.00 | 4.00 | 0.40 | 1.60 | 0.00 | - | 1 | 46 | 36.46% |
| ADSK250117C00380000 | 2024-04-10 9:30AM EDT | 380.00 | 2.76 | 0.30 | 1.50 | 0.00 | - | 1 | 10 | 37.38% |
| ADSK250117C00390000 | 2024-04-15 3:13PM EDT | 390.00 | 1.35 | 0.20 | 1.50 | 0.00 | - | 2 | 64 | 38.71% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250117P00095000 | 2024-04-25 1:50PM EDT | 95.00 | 0.60 | 0.15 | 1.30 | 0.00 | - | 7 | 360 | 51.73% |
| ADSK250117P00100000 | 2024-03-05 4:26PM EDT | 100.00 | 0.55 | 0.65 | 2.35 | 0.00 | - | 1 | 120 | 56.03% |
| ADSK250117P00105000 | 2024-02-20 3:25PM EDT | 105.00 | 0.79 | 0.15 | 3.10 | 0.00 | - | 30 | 36 | 53.83% |
| ADSK250117P00110000 | 2024-02-22 10:30AM EDT | 110.00 | 0.90 | 0.20 | 1.45 | 0.00 | - | 1 | 57 | 49.62% |
| ADSK250117P00115000 | 2024-04-25 1:23PM EDT | 115.00 | 1.42 | 0.75 | 3.80 | 0.00 | - | 1 | 14 | 51.78% |
| ADSK250117P00120000 | 2024-04-18 10:00AM EDT | 120.00 | 2.08 | 0.95 | 1.75 | 0.00 | - | 1 | 163 | 45.97% |
| ADSK250117P00125000 | 2024-04-17 12:00PM EDT | 125.00 | 2.29 | 1.20 | 5.60 | 0.00 | - | 2 | 25 | 51.08% |
| ADSK250117P00130000 | 2024-04-22 11:33AM EDT | 130.00 | 2.20 | 1.85 | 2.25 | 0.00 | - | 14 | 43 | 43.23% |
| ADSK250117P00135000 | 2023-09-28 1:07PM EDT | 135.00 | 5.70 | 6.90 | 7.20 | 0.00 | - | 6 | 59 | 57.06% |
| ADSK250117P00140000 | 2024-04-18 10:00AM EDT | 140.00 | 3.73 | 2.50 | 3.00 | 0.00 | - | 1 | 142 | 41.12% |
| ADSK250117P00145000 | 2024-04-18 10:52AM EDT | 145.00 | 4.20 | 2.95 | 4.50 | 0.00 | - | 1 | 27 | 43.49% |
| ADSK250117P00150000 | 2024-04-18 12:25PM EDT | 150.00 | 5.00 | 3.50 | 5.20 | 0.00 | - | 1 | 554 | 42.76% |
| ADSK250117P00155000 | 2024-04-18 3:43PM EDT | 155.00 | 5.50 | 4.10 | 5.50 | 0.00 | - | 62 | 431 | 40.80% |
| ADSK250117P00160000 | 2024-04-22 1:18PM EDT | 160.00 | 5.35 | 4.70 | 5.20 | 0.00 | - | 1 | 252 | 37.31% |
| ADSK250117P00165000 | 2024-04-17 11:42AM EDT | 165.00 | 7.10 | 5.40 | 6.30 | 0.00 | - | 152 | 665 | 37.28% |
| ADSK250117P00170000 | 2024-04-18 9:58AM EDT | 170.00 | 9.19 | 6.20 | 7.00 | 0.00 | - | 10 | 688 | 36.09% |
| ADSK250117P00175000 | 2024-04-22 3:19PM EDT | 175.00 | 7.75 | 7.20 | 8.10 | 0.00 | - | 3 | 243 | 35.57% |
| ADSK250117P00180000 | 2024-04-22 3:18PM EDT | 180.00 | 8.94 | 8.40 | 9.20 | 0.00 | - | 2 | 322 | 34.84% |
| ADSK250117P00185000 | 2024-04-26 12:19PM EDT | 185.00 | 9.90 | 9.50 | 10.40 | -0.54 | -5.17% | 3 | 121 | 34.09% |
| ADSK250117P00190000 | 2024-04-26 12:14PM EDT | 190.00 | 11.30 | 11.10 | 11.90 | -0.80 | -6.61% | 3 | 203 | 33.64% |
| ADSK250117P00195000 | 2024-04-26 12:44PM EDT | 195.00 | 12.80 | 12.30 | 13.40 | -0.90 | -6.57% | 1 | 142 | 32.97% |
| ADSK250117P00200000 | 2024-04-26 12:46PM EDT | 200.00 | 14.40 | 14.30 | 15.00 | +0.21 | +1.48% | 5 | 700 | 32.25% |
| ADSK250117P00210000 | 2024-04-26 12:14PM EDT | 210.00 | 18.30 | 18.10 | 19.00 | -4.30 | -19.03% | 5 | 816 | 31.32% |
| ADSK250117P00220000 | 2024-04-26 1:09PM EDT | 220.00 | 22.50 | 22.50 | 23.30 | -0.20 | -0.88% | 5 | 589 | 29.93% |
| ADSK250117P00230000 | 2024-04-26 11:20AM EDT | 230.00 | 27.66 | 27.30 | 28.40 | -7.36 | -21.02% | 1 | 1,153 | 28.72% |
| ADSK250117P00240000 | 2024-04-25 12:48PM EDT | 240.00 | 35.26 | 33.20 | 34.20 | 0.00 | - | 5 | 811 | 27.52% |
| ADSK250117P00250000 | 2024-04-17 10:54AM EDT | 250.00 | 47.10 | 39.60 | 40.70 | 0.00 | - | 1 | 976 | 26.30% |
| ADSK250117P00260000 | 2024-04-18 2:25PM EDT | 260.00 | 55.65 | 46.30 | 47.90 | 0.00 | - | 4 | 371 | 25.08% |
| ADSK250117P00270000 | 2024-04-12 11:30AM EDT | 270.00 | 42.70 | 54.40 | 56.30 | 0.00 | - | 2 | 197 | 24.96% |
| ADSK250117P00280000 | 2024-04-17 11:42AM EDT | 280.00 | 69.44 | 62.50 | 64.40 | 0.00 | - | 1 | 137 | 23.10% |
| ADSK250117P00290000 | 2024-02-22 2:45PM EDT | 290.00 | 45.50 | 38.80 | 40.10 | 0.00 | - | 12 | 17 | 0.00% |
| ADSK250117P00300000 | 2023-09-14 2:22PM EDT | 300.00 | 83.60 | 89.70 | 91.70 | 0.00 | - | 1 | 0 | 42.67% |
| ADSK250117P00310000 | 2024-03-13 3:25PM EDT | 310.00 | 55.70 | 73.80 | 75.50 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK250117P00320000 | 2024-01-26 4:32PM EDT | 320.00 | 70.70 | 63.90 | 70.30 | 0.00 | - | 2 | 6 | 0.00% |
| ADSK250117P00340000 | 2023-06-07 11:23AM EDT | 340.00 | 135.75 | 136.50 | 139.40 | 0.00 | - | 6 | 0 | 62.18% |
© 2024 Yahoo. All rights reserved.