Singapore markets closed
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,106.82 -431.14 (-1.83%) CMC Crypto 200
522.84 +5.83 (+1.13%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230203C00120000 | 2023-01-09 9:52AM EST | 120.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK230203C00140000 | 2023-01-25 11:45AM EST | 140.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ADSK230203C00180000 | 2023-01-27 3:57PM EST | 180.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ADSK230203C00185000 | 2023-01-19 3:16PM EST | 185.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADSK230203C00190000 | 2023-01-24 1:44PM EST | 190.00 | 18.91 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| ADSK230203C00192500 | 2023-01-26 3:16PM EST | 192.50 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK230203C00195000 | 2023-01-24 2:14PM EST | 195.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| ADSK230203C00197500 | 2023-01-25 10:08AM EST | 197.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 27 | 29 | 0.00% |
| ADSK230203C00200000 | 2023-01-26 2:50PM EST | 200.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| ADSK230203C00202500 | 2023-01-27 3:48PM EST | 202.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| ADSK230203C00205000 | 2023-01-27 3:01PM EST | 205.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 21 | 86 | 0.00% |
| ADSK230203C00207500 | 2023-01-27 3:57PM EST | 207.50 | 6.21 | 0.00 | 0.00 | 0.00 | - | 51 | 134 | 0.00% |
| ADSK230203C00210000 | 2023-01-27 3:53PM EST | 210.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 87 | 0.00% |
| ADSK230203C00212500 | 2023-01-27 3:34PM EST | 212.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 1.56% |
| ADSK230203C00215000 | 2023-01-27 3:49PM EST | 215.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 21 | 81 | 3.13% |
| ADSK230203C00217500 | 2023-01-27 3:35PM EST | 217.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 6.25% |
| ADSK230203C00220000 | 2023-01-27 3:55PM EST | 220.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 49 | 6.25% |
| ADSK230203C00222500 | 2023-01-27 12:17PM EST | 222.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 12.50% |
| ADSK230203C00225000 | 2023-01-26 1:47PM EST | 225.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| ADSK230203C00227500 | 2023-01-27 3:37PM EST | 227.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| ADSK230203C00230000 | 2023-01-27 3:55PM EST | 230.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 71 | 12.50% |
| ADSK230203C00235000 | 2023-01-24 9:43AM EST | 235.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230203P00145000 | 2023-01-18 10:15AM EST | 145.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADSK230203P00150000 | 2023-01-24 9:44AM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| ADSK230203P00155000 | 2023-01-12 9:40AM EST | 155.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ADSK230203P00160000 | 2023-01-23 10:14AM EST | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| ADSK230203P00165000 | 2023-01-19 9:35AM EST | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| ADSK230203P00170000 | 2023-01-27 10:39AM EST | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| ADSK230203P00172500 | 2023-01-25 10:50AM EST | 172.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADSK230203P00175000 | 2023-01-27 12:04PM EST | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 197 | 25.00% |
| ADSK230203P00177500 | 2023-01-20 3:07PM EST | 177.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 40 | 1 | 25.00% |
| ADSK230203P00180000 | 2023-01-25 12:08PM EST | 180.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 25.00% |
| ADSK230203P00182500 | 2023-01-27 12:34PM EST | 182.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 25.00% |
| ADSK230203P00185000 | 2023-01-27 12:44PM EST | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 457 | 25.00% |
| ADSK230203P00187500 | 2023-01-27 9:57AM EST | 187.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 666 | 25.00% |
| ADSK230203P00190000 | 2023-01-27 3:57PM EST | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 25.00% |
| ADSK230203P00192500 | 2023-01-27 12:17PM EST | 192.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| ADSK230203P00195000 | 2023-01-25 2:23PM EST | 195.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 37 | 49 | 12.50% |
| ADSK230203P00197500 | 2023-01-27 2:21PM EST | 197.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| ADSK230203P00200000 | 2023-01-27 3:47PM EST | 200.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 24 | 69 | 12.50% |
| ADSK230203P00202500 | 2023-01-27 2:25PM EST | 202.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 6.25% |
| ADSK230203P00205000 | 2023-01-27 3:55PM EST | 205.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 28 | 84 | 6.25% |
| ADSK230203P00207500 | 2023-01-27 3:48PM EST | 207.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 3.13% |
| ADSK230203P00210000 | 2023-01-27 2:58PM EST | 210.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 0.78% |
| ADSK230203P00212500 | 2023-01-27 3:45PM EST | 212.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 28 | 42 | 0.00% |
| ADSK230203P00215000 | 2023-01-27 3:55PM EST | 215.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 0.00% |
| ADSK230203P00217500 | 2023-01-23 11:37AM EST | 217.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ADSK230203P00222500 | 2023-01-23 10:59AM EST | 222.50 | 14.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADSK230203P00235000 | 2022-12-29 10:41AM EST | 235.00 | 47.70 | 20.10 | 28.00 | 0.00 | - | - | 0 | 119.12% |
| ADSK230203P00280000 | 2022-12-30 1:48PM EST | 280.00 | 95.35 | 65.70 | 73.10 | 0.00 | - | 2 | 0 | 120.31% |
© 2023 Yahoo. All rights reserved.
