Singapore markets open in 4 hours 34 minutes
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,655.04 -38.19 (-1.03%) Dow
29,260.81 -329.60 (-1.11%) Nasdaq
10,802.92 -65.00 (-0.60%) BTC-USD
19,163.03 +248.31 (+1.31%) CMC Crypto 200
439.84 +6.74 (+1.56%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220930C00175000 | 2022-09-16 3:14PM EDT | 175.00 | 20.90 | 10.00 | 11.20 | 0.00 | - | - | 1 | 57.67% |
| ADSK220930C00180000 | 2022-09-23 1:42PM EDT | 180.00 | 6.60 | 6.40 | 6.90 | 0.00 | - | 5 | 5 | 51.42% |
| ADSK220930C00182500 | 2022-09-26 1:36PM EDT | 182.50 | 5.20 | 4.80 | 5.10 | +0.40 | +8.33% | 1 | 8 | 50.42% |
| ADSK220930C00185000 | 2022-09-26 2:40PM EDT | 185.00 | 3.95 | 3.50 | 3.90 | -0.35 | -8.14% | 1 | 17 | 50.93% |
| ADSK220930C00187500 | 2022-09-26 3:32PM EDT | 187.50 | 2.80 | 2.45 | 2.70 | -0.15 | -5.08% | 22 | 11 | 48.73% |
| ADSK220930C00190000 | 2022-09-26 3:18PM EDT | 190.00 | 2.10 | 1.55 | 1.90 | +0.11 | +5.53% | 46 | 45 | 48.63% |
| ADSK220930C00192500 | 2022-09-26 3:35PM EDT | 192.50 | 1.25 | 1.00 | 1.25 | +0.10 | +8.70% | 34 | 46 | 47.85% |
| ADSK220930C00195000 | 2022-09-26 3:43PM EDT | 195.00 | 0.70 | 0.60 | 0.80 | -0.10 | -12.50% | 17 | 49 | 47.41% |
| ADSK220930C00197500 | 2022-09-26 3:58PM EDT | 197.50 | 0.44 | 0.35 | 0.50 | -0.21 | -32.31% | 4 | 51 | 47.27% |
| ADSK220930C00200000 | 2022-09-26 3:17PM EDT | 200.00 | 0.30 | 0.20 | 0.40 | -0.04 | -11.76% | 2 | 54 | 50.34% |
| ADSK220930C00202500 | 2022-09-26 3:49PM EDT | 202.50 | 0.20 | 0.10 | 0.25 | -0.02 | -9.09% | 2 | 28 | 50.39% |
| ADSK220930C00205000 | 2022-09-26 12:15PM EDT | 205.00 | 0.10 | 0.05 | 0.20 | -0.16 | -61.54% | 1 | 39 | 53.13% |
| ADSK220930C00207500 | 2022-09-23 2:36PM EDT | 207.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 21 | 26 | 51.37% |
| ADSK220930C00210000 | 2022-09-26 1:28PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 56 | 86 | 50.39% |
| ADSK220930C00212500 | 2022-09-23 9:39AM EDT | 212.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 25.00% |
| ADSK220930C00215000 | 2022-09-22 3:50PM EDT | 215.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 55 | 45 | 61.33% |
| ADSK220930C00217500 | 2022-09-23 9:39AM EDT | 217.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 15 | 25 | 65.04% |
| ADSK220930C00220000 | 2022-09-26 10:17AM EDT | 220.00 | 0.08 | 0.00 | 0.10 | -0.22 | -73.33% | 3 | 150 | 65.23% |
| ADSK220930C00222500 | 2022-09-19 3:25PM EDT | 222.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 15 | 0 | 68.75% |
| ADSK220930C00225000 | 2022-09-22 10:32AM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| ADSK220930C00227500 | 2022-09-19 3:25PM EDT | 227.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 15 | 1 | 89.94% |
| ADSK220930C00230000 | 2022-09-20 9:39AM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 79 | 50.00% |
| ADSK220930C00232500 | 2022-09-14 1:23PM EDT | 232.50 | 0.82 | 0.00 | 0.20 | 0.00 | - | 35 | 35 | 90.04% |
| ADSK220930C00235000 | 2022-09-12 2:45PM EDT | 235.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | 16 | 20 | 79.30% |
| ADSK220930C00240000 | 2022-09-12 11:01AM EDT | 240.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 20 | 22 | 106.06% |
| ADSK220930C00245000 | 2022-08-17 11:05AM EDT | 245.00 | 7.10 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 103.13% |
| ADSK220930C00250000 | 2022-09-22 10:26AM EDT | 250.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 113.28% |
| ADSK220930C00255000 | 2022-08-25 12:48PM EDT | 255.00 | 1.02 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 119.53% |
| ADSK220930C00260000 | 2022-09-19 3:18PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 50.00% |
| ADSK220930C00265000 | 2022-08-25 12:31PM EDT | 265.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 138.28% |
| ADSK220930C00275000 | 2022-09-20 11:09AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 267 | 122.66% |
| ADSK220930C00280000 | 2022-09-12 2:45PM EDT | 280.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 101 | 136.72% |
| ADSK220930C00290000 | 2022-09-13 10:55AM EDT | 290.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 183.20% |
| ADSK220930C00300000 | 2022-09-22 12:18PM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 146.09% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220930P00115000 | 2022-09-26 10:34AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 141 | 455 | 147.66% |
| ADSK220930P00120000 | 2022-09-26 10:44AM EDT | 120.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 100 | 844 | 146.09% |
| ADSK220930P00125000 | 2022-09-26 1:56PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 29 | 575 | 123.44% |
| ADSK220930P00130000 | 2022-09-16 10:52AM EDT | 130.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 22 | 293 | 111.72% |
| ADSK220930P00135000 | 2022-09-19 3:14PM EDT | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 114.45% |
| ADSK220930P00145000 | 2022-09-16 9:50AM EDT | 145.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 85.94% |
| ADSK220930P00150000 | 2022-09-16 10:08AM EDT | 150.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | - | 1 | 85.35% |
| ADSK220930P00155000 | 2022-09-26 11:16AM EDT | 155.00 | 0.11 | 0.00 | 0.10 | -0.14 | -56.00% | 3 | 14 | 64.45% |
| ADSK220930P00160000 | 2022-09-26 1:16PM EDT | 160.00 | 0.20 | 0.10 | 0.30 | -0.10 | -33.33% | 30 | 7 | 66.99% |
| ADSK220930P00165000 | 2022-09-26 2:52PM EDT | 165.00 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 60 | 93 | 59.23% |
| ADSK220930P00170000 | 2022-09-26 2:20PM EDT | 170.00 | 0.62 | 0.55 | 0.75 | -0.28 | -31.11% | 5 | 3,166 | 56.20% |
| ADSK220930P00175000 | 2022-09-26 12:52PM EDT | 175.00 | 1.10 | 1.15 | 1.45 | -1.18 | -51.75% | 309 | 446 | 52.69% |
| ADSK220930P00180000 | 2022-09-26 3:26PM EDT | 180.00 | 2.30 | 2.25 | 2.75 | -1.50 | -39.47% | 28 | 608 | 52.54% |
| ADSK220930P00182500 | 2022-09-26 1:51PM EDT | 182.50 | 3.30 | 3.20 | 3.60 | -0.41 | -11.05% | 11 | 19 | 50.32% |
| ADSK220930P00185000 | 2022-09-26 1:51PM EDT | 185.00 | 4.40 | 4.30 | 4.80 | -1.07 | -19.56% | 44 | 45 | 49.65% |
| ADSK220930P00187500 | 2022-09-23 1:42PM EDT | 187.50 | 7.10 | 5.70 | 6.40 | 0.00 | - | 8 | 53 | 51.03% |
| ADSK220930P00190000 | 2022-09-26 2:37PM EDT | 190.00 | 7.70 | 7.40 | 8.00 | -1.68 | -17.91% | 6 | 39 | 49.85% |
| ADSK220930P00192500 | 2022-09-26 10:00AM EDT | 192.50 | 6.52 | 9.20 | 9.70 | -4.18 | -39.07% | 1 | 8 | 46.90% |
| ADSK220930P00195000 | 2022-09-23 2:34PM EDT | 195.00 | 9.10 | 11.10 | 11.90 | -4.40 | -32.59% | 1 | 75 | 49.17% |
| ADSK220930P00197500 | 2022-09-26 10:17AM EDT | 197.50 | 13.40 | 13.00 | 14.40 | +2.13 | +18.90% | 2 | 36 | 56.01% |
| ADSK220930P00200000 | 2022-09-26 10:35AM EDT | 200.00 | 13.00 | 15.70 | 16.70 | +0.11 | +0.85% | 1 | 51 | 58.06% |
| ADSK220930P00202500 | 2022-09-23 9:48AM EDT | 202.50 | 17.90 | 18.00 | 19.20 | 0.00 | - | 1 | 11 | 64.06% |
| ADSK220930P00205000 | 2022-09-23 10:02AM EDT | 205.00 | 20.65 | 20.10 | 21.60 | -0.76 | -3.55% | 1 | 26 | 67.19% |
| ADSK220930P00207500 | 2022-09-22 3:24PM EDT | 207.50 | 19.20 | 22.50 | 24.30 | 0.00 | - | 15 | 35 | 78.22% |
| ADSK220930P00210000 | 2022-09-23 11:34AM EDT | 210.00 | 26.06 | 24.90 | 26.70 | 0.00 | - | 21 | 23 | 81.01% |
| ADSK220930P00212500 | 2022-09-23 11:04AM EDT | 212.50 | 28.74 | 27.30 | 29.20 | 0.00 | - | 1 | 15 | 86.28% |
| ADSK220930P00215000 | 2022-09-12 12:21PM EDT | 215.00 | 7.90 | 29.80 | 31.70 | 0.00 | - | 1 | 49 | 91.46% |
| ADSK220930P00220000 | 2022-09-16 2:52PM EDT | 220.00 | 26.77 | 34.60 | 36.80 | 0.00 | - | 1 | 6 | 104.64% |
| ADSK220930P00222500 | 2022-09-21 2:33PM EDT | 222.50 | 25.70 | 37.10 | 39.00 | 0.00 | - | - | 1 | 98.83% |
| ADSK220930P00225000 | 2022-08-25 10:15AM EDT | 225.00 | 11.75 | 38.80 | 41.90 | 0.00 | - | 40 | 5 | 117.53% |
| ADSK220930P00227500 | 2022-09-14 3:51PM EDT | 227.50 | 20.70 | 41.30 | 44.50 | 0.00 | - | 1 | 0 | 125.34% |
| ADSK220930P00230000 | 2022-08-30 11:52AM EDT | 230.00 | 29.70 | 44.80 | 46.70 | 0.00 | - | 1 | 0 | 120.12% |
| ADSK220930P00232500 | 2022-09-12 12:35PM EDT | 232.50 | 20.20 | 46.60 | 49.20 | 0.00 | - | - | 0 | 124.51% |
| ADSK220930P00235000 | 2022-09-16 12:17PM EDT | 235.00 | 42.25 | 49.70 | 51.70 | 0.00 | - | 1 | 0 | 128.91% |
| ADSK220930P00240000 | 2022-09-13 1:14PM EDT | 240.00 | 31.50 | 54.70 | 56.80 | 0.00 | - | 1 | 0 | 141.21% |
© 2022 Yahoo. All rights reserved.
