Singapore markets open in 4 hours 34 minutes

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.99-0.57 (-0.31%)
At close: 04:00PM EDT
180.15 -3.84 (-2.09%)
After hours: 04:19PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK220930C001750002022-09-16 3:14PM EDT175.0020.9010.0011.200.00--157.67%
ADSK220930C001800002022-09-23 1:42PM EDT180.006.606.406.900.00-5551.42%
ADSK220930C001825002022-09-26 1:36PM EDT182.505.204.805.10+0.40+8.33%1850.42%
ADSK220930C001850002022-09-26 2:40PM EDT185.003.953.503.90-0.35-8.14%11750.93%
ADSK220930C001875002022-09-26 3:32PM EDT187.502.802.452.70-0.15-5.08%221148.73%
ADSK220930C001900002022-09-26 3:18PM EDT190.002.101.551.90+0.11+5.53%464548.63%
ADSK220930C001925002022-09-26 3:35PM EDT192.501.251.001.25+0.10+8.70%344647.85%
ADSK220930C001950002022-09-26 3:43PM EDT195.000.700.600.80-0.10-12.50%174947.41%
ADSK220930C001975002022-09-26 3:58PM EDT197.500.440.350.50-0.21-32.31%45147.27%
ADSK220930C002000002022-09-26 3:17PM EDT200.000.300.200.40-0.04-11.76%25450.34%
ADSK220930C002025002022-09-26 3:49PM EDT202.500.200.100.25-0.02-9.09%22850.39%
ADSK220930C002050002022-09-26 12:15PM EDT205.000.100.050.20-0.16-61.54%13953.13%
ADSK220930C002075002022-09-23 2:36PM EDT207.500.100.000.200.00-212651.37%
ADSK220930C002100002022-09-26 1:28PM EDT210.000.050.000.10-0.02-28.57%568650.39%
ADSK220930C002125002022-09-23 9:39AM EDT212.500.180.000.000.00-151825.00%
ADSK220930C002150002022-09-22 3:50PM EDT215.000.150.000.150.00-554561.33%
ADSK220930C002175002022-09-23 9:39AM EDT217.500.080.000.150.00-152565.04%
ADSK220930C002200002022-09-26 10:17AM EDT220.000.080.000.10-0.22-73.33%315065.23%
ADSK220930C002225002022-09-19 3:25PM EDT222.500.200.000.100.00-15068.75%
ADSK220930C002250002022-09-22 10:32AM EDT225.000.100.000.000.00-22850.00%
ADSK220930C002275002022-09-19 3:25PM EDT227.500.100.000.350.00-15189.94%
ADSK220930C002300002022-09-20 9:39AM EDT230.000.090.000.000.00-227950.00%
ADSK220930C002325002022-09-14 1:23PM EDT232.500.820.000.200.00-353590.04%
ADSK220930C002350002022-09-12 2:45PM EDT235.000.900.000.050.00-162079.30%
ADSK220930C002400002022-09-12 11:01AM EDT240.000.420.000.300.00-2022106.06%
ADSK220930C002450002022-08-17 11:05AM EDT245.007.100.000.150.00-14103.13%
ADSK220930C002500002022-09-22 10:26AM EDT250.000.120.000.200.00-113113.28%
ADSK220930C002550002022-08-25 12:48PM EDT255.001.020.000.200.00-26119.53%
ADSK220930C002600002022-09-19 3:18PM EDT260.000.050.000.000.00-62650.00%
ADSK220930C002650002022-08-25 12:31PM EDT265.000.400.000.300.00-21138.28%
ADSK220930C002750002022-09-20 11:09AM EDT275.000.050.000.050.00-2267122.66%
ADSK220930C002800002022-09-12 2:45PM EDT280.000.100.000.100.00-1101136.72%
ADSK220930C002900002022-09-13 10:55AM EDT290.000.050.000.600.00-11183.20%
ADSK220930C003000002022-09-22 12:18PM EDT300.000.010.000.050.00-156146.09%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK220930P001150002022-09-26 10:34AM EDT115.000.010.000.050.00-141455147.66%
ADSK220930P001200002022-09-26 10:44AM EDT120.000.010.000.10-0.04-80.00%100844146.09%
ADSK220930P001250002022-09-26 1:56PM EDT125.000.010.000.05-0.04-80.00%29575123.44%
ADSK220930P001300002022-09-16 10:52AM EDT130.000.150.000.050.00-22293111.72%
ADSK220930P001350002022-09-19 3:14PM EDT135.000.100.000.150.00-1030114.45%
ADSK220930P001450002022-09-16 9:50AM EDT145.000.300.000.100.00-12185.94%
ADSK220930P001500002022-09-16 10:08AM EDT150.000.500.050.200.00--185.35%
ADSK220930P001550002022-09-26 11:16AM EDT155.000.110.000.10-0.14-56.00%31464.45%
ADSK220930P001600002022-09-26 1:16PM EDT160.000.200.100.30-0.10-33.33%30766.99%
ADSK220930P001650002022-09-26 2:52PM EDT165.000.300.250.35-0.20-40.00%609359.23%
ADSK220930P001700002022-09-26 2:20PM EDT170.000.620.550.75-0.28-31.11%53,16656.20%
ADSK220930P001750002022-09-26 12:52PM EDT175.001.101.151.45-1.18-51.75%30944652.69%
ADSK220930P001800002022-09-26 3:26PM EDT180.002.302.252.75-1.50-39.47%2860852.54%
ADSK220930P001825002022-09-26 1:51PM EDT182.503.303.203.60-0.41-11.05%111950.32%
ADSK220930P001850002022-09-26 1:51PM EDT185.004.404.304.80-1.07-19.56%444549.65%
ADSK220930P001875002022-09-23 1:42PM EDT187.507.105.706.400.00-85351.03%
ADSK220930P001900002022-09-26 2:37PM EDT190.007.707.408.00-1.68-17.91%63949.85%
ADSK220930P001925002022-09-26 10:00AM EDT192.506.529.209.70-4.18-39.07%1846.90%
ADSK220930P001950002022-09-23 2:34PM EDT195.009.1011.1011.90-4.40-32.59%17549.17%
ADSK220930P001975002022-09-26 10:17AM EDT197.5013.4013.0014.40+2.13+18.90%23656.01%
ADSK220930P002000002022-09-26 10:35AM EDT200.0013.0015.7016.70+0.11+0.85%15158.06%
ADSK220930P002025002022-09-23 9:48AM EDT202.5017.9018.0019.200.00-11164.06%
ADSK220930P002050002022-09-23 10:02AM EDT205.0020.6520.1021.60-0.76-3.55%12667.19%
ADSK220930P002075002022-09-22 3:24PM EDT207.5019.2022.5024.300.00-153578.22%
ADSK220930P002100002022-09-23 11:34AM EDT210.0026.0624.9026.700.00-212381.01%
ADSK220930P002125002022-09-23 11:04AM EDT212.5028.7427.3029.200.00-11586.28%
ADSK220930P002150002022-09-12 12:21PM EDT215.007.9029.8031.700.00-14991.46%
ADSK220930P002200002022-09-16 2:52PM EDT220.0026.7734.6036.800.00-16104.64%
ADSK220930P002225002022-09-21 2:33PM EDT222.5025.7037.1039.000.00--198.83%
ADSK220930P002250002022-08-25 10:15AM EDT225.0011.7538.8041.900.00-405117.53%
ADSK220930P002275002022-09-14 3:51PM EDT227.5020.7041.3044.500.00-10125.34%
ADSK220930P002300002022-08-30 11:52AM EDT230.0029.7044.8046.700.00-10120.12%
ADSK220930P002325002022-09-12 12:35PM EDT232.5020.2046.6049.200.00--0124.51%
ADSK220930P002350002022-09-16 12:17PM EDT235.0042.2549.7051.700.00-10128.91%
ADSK220930P002400002022-09-13 1:14PM EDT240.0031.5054.7056.800.00-10141.21%