Singapore markets close in 4 hours 33 minutes

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.81-9.06 (-4.87%)
At close: 04:00PM EDT
177.70 +0.89 (+0.50%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK220701C001600002022-06-21 2:19PM EDT160.009.300.000.000.00--00.00%
ADSK220701C001625002022-06-28 2:35PM EDT162.5016.300.000.00-2.00-10.93%200.00%
ADSK220701C001650002022-06-23 10:58AM EDT165.0015.370.000.000.00-700.00%
ADSK220701C001675002022-06-24 3:26PM EDT167.5022.860.000.000.00-100.00%
ADSK220701C001700002022-06-28 9:46AM EDT170.0015.740.000.00-4.69-22.96%100.00%
ADSK220701C001725002022-06-28 1:23PM EDT172.508.020.000.00-10.22-56.03%400.00%
ADSK220701C001750002022-06-28 12:23PM EDT175.007.250.000.00-5.25-42.00%9200.00%
ADSK220701C001775002022-06-28 3:59PM EDT177.503.250.000.00-9.75-75.00%2201.56%
ADSK220701C001800002022-06-28 3:48PM EDT180.002.150.000.00-9.29-81.21%1906.25%
ADSK220701C001825002022-06-28 3:47PM EDT182.501.350.000.00-7.45-84.66%12906.25%
ADSK220701C001850002022-06-28 3:44PM EDT185.000.900.000.00-5.95-86.86%70012.50%
ADSK220701C001875002022-06-28 2:46PM EDT187.500.740.000.00-3.26-81.50%133012.50%
ADSK220701C001900002022-06-28 3:12PM EDT190.000.370.000.00-2.48-87.02%12025.00%
ADSK220701C001925002022-06-28 3:37PM EDT192.500.200.000.00-1.15-85.19%16025.00%
ADSK220701C001950002022-06-28 9:52AM EDT195.000.730.000.00-0.02-2.67%2025.00%
ADSK220701C001975002022-06-27 3:34PM EDT197.500.580.000.000.00-117025.00%
ADSK220701C002000002022-06-28 10:22AM EDT200.000.150.000.00-0.25-62.50%1025.00%
ADSK220701C002025002022-06-27 9:34AM EDT202.500.790.000.000.00-1025.00%
ADSK220701C002050002022-06-27 11:45AM EDT205.000.300.000.000.00-1025.00%
ADSK220701C002100002022-06-28 2:48PM EDT210.000.100.000.00-0.20-66.67%4050.00%
ADSK220701C002150002022-06-15 12:22PM EDT215.000.240.000.000.00-1050.00%
ADSK220701C002200002022-06-27 12:59PM EDT220.000.050.000.000.00-1050.00%
ADSK220701C002250002022-06-24 12:53PM EDT225.000.050.000.000.00-176050.00%
ADSK220701C002300002022-06-13 10:36AM EDT230.000.820.000.000.00-4050.00%
ADSK220701C002350002022-06-14 10:48AM EDT235.000.250.000.000.00-1050.00%
ADSK220701C002400002022-06-13 10:36AM EDT240.000.720.000.000.00-4050.00%
ADSK220701C002450002022-06-21 10:39AM EDT245.000.070.000.000.00-1050.00%
ADSK220701C002500002022-05-27 2:09PM EDT250.000.800.002.800.00-2121254.05%
ADSK220701C002650002022-05-27 10:11AM EDT265.000.540.001.000.00-20234.38%
ADSK220701C002700002022-06-23 11:26AM EDT270.000.020.000.000.00--050.00%
ADSK220701C002750002022-06-23 11:26AM EDT275.000.020.000.000.00--050.00%
ADSK220701C002800002022-06-21 10:42AM EDT280.000.050.000.000.00-30050.00%
ADSK220701C002950002022-06-28 2:06PM EDT295.000.010.000.00-0.04-80.00%889050.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK220701P001200002022-06-21 10:42AM EDT120.000.050.000.000.00-2050.00%
ADSK220701P001250002022-06-22 11:30AM EDT125.000.050.000.000.00-10050.00%
ADSK220701P001300002022-06-22 11:23AM EDT130.000.150.000.000.00-1050.00%
ADSK220701P001340002022-06-22 10:59AM EDT134.000.140.000.000.00--050.00%
ADSK220701P001350002022-06-03 10:32AM EDT135.000.200.000.000.00-3050.00%
ADSK220701P001400002022-06-22 11:23AM EDT140.000.250.000.000.00-2050.00%
ADSK220701P001430002022-06-24 3:17PM EDT143.000.050.000.000.00-1050.00%
ADSK220701P001450002022-06-27 11:50AM EDT145.000.180.000.000.00-10050.00%
ADSK220701P001470002022-06-23 10:17AM EDT147.000.200.000.000.00--050.00%
ADSK220701P001500002022-06-28 9:34AM EDT150.000.040.000.00-0.17-80.95%1050.00%
ADSK220701P001525002022-06-27 12:21PM EDT152.500.050.000.000.00-16025.00%
ADSK220701P001550002022-06-27 1:50PM EDT155.000.100.000.000.00-1025.00%
ADSK220701P001575002022-06-23 2:10PM EDT157.500.460.000.000.00--025.00%
ADSK220701P001600002022-06-28 10:03AM EDT160.000.150.000.00-0.50-76.92%2025.00%
ADSK220701P001625002022-06-28 3:40PM EDT162.500.260.000.00+0.10+62.50%32025.00%
ADSK220701P001650002022-06-28 2:58PM EDT165.000.400.000.00+0.15+60.00%3012.50%
ADSK220701P001675002022-06-28 11:10AM EDT167.500.400.000.00+0.14+53.85%2012.50%
ADSK220701P001700002022-06-28 3:40PM EDT170.001.200.000.00+0.75+166.67%37012.50%
ADSK220701P001725002022-06-28 3:51PM EDT172.501.950.000.00+1.33+214.52%3706.25%
ADSK220701P001750002022-06-28 3:49PM EDT175.002.870.000.00+1.97+218.89%16403.13%
ADSK220701P001775002022-06-28 3:51PM EDT177.504.000.000.00+2.55+175.86%6900.00%
ADSK220701P001800002022-06-28 2:47PM EDT180.004.200.000.00+2.19+108.96%4100.00%
ADSK220701P001825002022-06-28 3:06PM EDT182.506.500.000.00+4.14+175.42%2100.00%
ADSK220701P001850002022-06-28 1:10PM EDT185.006.680.000.00+3.19+91.40%1200.00%
ADSK220701P001875002022-06-27 3:38PM EDT187.505.000.000.000.00-300.00%
ADSK220701P001900002022-06-27 2:11PM EDT190.005.600.000.000.00-1500.00%
ADSK220701P001925002022-06-27 2:49PM EDT192.506.800.000.000.00-3500.00%
ADSK220701P001950002022-06-27 11:09AM EDT195.007.800.000.000.00-100.00%
ADSK220701P002000002022-06-28 10:21AM EDT200.0017.800.000.00+6.52+57.80%100.00%
ADSK220701P002050002022-06-24 2:36PM EDT205.0017.550.000.000.00-200.00%
ADSK220701P002075002022-06-24 2:36PM EDT207.5020.000.000.000.00-200.00%
ADSK220701P002100002022-05-31 3:50PM EDT210.0011.700.000.000.00--00.00%
ADSK220701P002150002022-06-10 11:06AM EDT215.0029.980.000.000.00-100.00%
ADSK220701P002200002022-06-14 11:19AM EDT220.0048.100.000.000.00-100.00%
ADSK220701P002350002022-06-13 11:56AM EDT235.0059.930.000.000.00-100.00%
ADSK220701P002400002022-06-13 11:46AM EDT240.0064.800.000.000.00-100.00%