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
8,137.22 +58.36 (+0.72%) Bitcoin USD
63,683.89 +195.00 (+0.31%) CMC Crypto 200
1,327.74 -68.80 (-4.92%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426C00175000 | 2024-04-18 11:14AM EDT | 175.00 | 35.45 | 40.30 | 46.20 | 0.00 | - | - | 1 | 389.94% |
| ADSK240426C00180000 | 2024-04-18 3:02PM EDT | 180.00 | 30.00 | 35.40 | 40.60 | 0.00 | - | - | 1 | 327.88% |
| ADSK240426C00200000 | 2024-04-24 12:29PM EDT | 200.00 | 15.00 | 17.70 | 20.00 | 0.00 | - | 2 | 10 | 118.75% |
| ADSK240426C00202500 | 2024-04-19 9:32AM EDT | 202.50 | 11.00 | 15.40 | 17.30 | 0.00 | - | 8 | 1 | 105.66% |
| ADSK240426C00205000 | 2024-04-18 12:37PM EDT | 205.00 | 6.30 | 11.80 | 14.60 | 0.00 | - | - | 20 | 124.37% |
| ADSK240426C00207500 | 2024-04-24 11:05AM EDT | 207.50 | 8.36 | 9.00 | 12.10 | 0.00 | - | 1 | 10 | 108.40% |
| ADSK240426C00210000 | 2024-04-24 3:51PM EDT | 210.00 | 5.59 | 7.20 | 10.00 | 0.00 | - | 102 | 140 | 52.93% |
| ADSK240426C00212500 | 2024-04-23 9:39AM EDT | 212.50 | 6.50 | 5.10 | 7.60 | 0.00 | - | 8 | 35 | 51.07% |
| ADSK240426C00215000 | 2024-04-26 10:20AM EDT | 215.00 | 4.02 | 2.90 | 4.30 | +1.55 | +62.75% | 4 | 134 | 48.68% |
| ADSK240426C00217500 | 2024-04-26 10:33AM EDT | 217.50 | 1.47 | 1.05 | 1.30 | +0.73 | +98.65% | 5 | 60 | 17.04% |
| ADSK240426C00220000 | 2024-04-26 10:34AM EDT | 220.00 | 0.33 | 0.20 | 0.30 | +0.08 | +32.00% | 18 | 152 | 19.24% |
| ADSK240426C00222500 | 2024-04-26 10:02AM EDT | 222.50 | 0.12 | 0.05 | 0.15 | -0.06 | -33.33% | 1 | 78 | 27.74% |
| ADSK240426C00225000 | 2024-04-26 10:12AM EDT | 225.00 | 0.05 | 0.00 | 0.95 | -0.10 | -66.67% | 2 | 68 | 54.20% |
| ADSK240426C00227500 | 2024-04-22 2:35PM EDT | 227.50 | 0.45 | 0.00 | 0.05 | 0.00 | - | 17 | 45 | 40.63% |
| ADSK240426C00230000 | 2024-04-24 10:22AM EDT | 230.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 1,025 | 90.97% |
| ADSK240426C00232500 | 2024-04-25 12:13PM EDT | 232.50 | 0.04 | 0.00 | 1.50 | 0.00 | - | 5 | 44 | 103.52% |
| ADSK240426C00235000 | 2024-04-26 9:42AM EDT | 235.00 | 0.16 | 0.00 | 0.50 | +0.11 | +220.00% | 10 | 64 | 88.18% |
| ADSK240426C00237500 | 2024-04-17 10:23AM EDT | 237.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 15 | 127.15% |
| ADSK240426C00240000 | 2024-04-22 3:54PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 75.00% |
| ADSK240426C00242500 | 2024-04-17 11:26AM EDT | 242.50 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 149.22% |
| ADSK240426C00245000 | 2024-04-17 2:27PM EDT | 245.00 | 0.36 | 0.00 | 1.50 | 0.00 | - | 4 | 20 | 159.86% |
| ADSK240426C00247500 | 2024-04-16 11:27AM EDT | 247.50 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 170.12% |
| ADSK240426C00250000 | 2024-04-22 3:54PM EDT | 250.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 71 | 180.18% |
| ADSK240426C00252500 | 2024-04-16 1:14PM EDT | 252.50 | 0.43 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 190.04% |
| ADSK240426C00255000 | 2024-04-25 9:43AM EDT | 255.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 2 | 39 | 199.61% |
| ADSK240426C00260000 | 2024-04-17 1:07PM EDT | 260.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | 2 | 88 | 218.26% |
| ADSK240426C00265000 | 2024-04-15 3:59PM EDT | 265.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 25 | 119 | 191.99% |
| ADSK240426C00270000 | 2024-04-08 11:45AM EDT | 270.00 | 0.67 | 0.00 | 1.50 | 0.00 | - | 2 | 74 | 253.52% |
| ADSK240426C00275000 | 2024-04-17 9:54AM EDT | 275.00 | 1.00 | 0.00 | 3.30 | 0.00 | - | 1 | 6 | 323.44% |
| ADSK240426C00280000 | 2024-04-12 11:15AM EDT | 280.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 3 | 11 | 363.18% |
| ADSK240426C00285000 | 2024-04-15 3:58PM EDT | 285.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 245.70% |
| ADSK240426C00290000 | 2024-04-23 11:00AM EDT | 290.00 | 0.46 | 0.00 | 0.65 | 0.00 | - | 2 | 7 | 274.02% |
| ADSK240426C00295000 | 2024-03-28 3:50PM EDT | 295.00 | 0.47 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 418.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426P00130000 | 2024-04-17 3:17PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 356.25% |
| ADSK240426P00140000 | 2024-04-18 11:19AM EDT | 140.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 1 | 309.38% |
| ADSK240426P00165000 | 2024-04-19 12:22PM EDT | 165.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 201.56% |
| ADSK240426P00170000 | 2024-04-16 9:44AM EDT | 170.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | - | 1 | 406.45% |
| ADSK240426P00175000 | 2024-04-22 11:57AM EDT | 175.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 7 | 18 | 274.81% |
| ADSK240426P00180000 | 2024-04-17 11:53AM EDT | 180.00 | 0.16 | 0.00 | 0.90 | 0.00 | - | - | 2 | 221.09% |
| ADSK240426P00185000 | 2024-04-22 9:46AM EDT | 185.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 10 | 218.36% |
| ADSK240426P00190000 | 2024-04-22 11:03AM EDT | 190.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 190.53% |
| ADSK240426P00192500 | 2024-04-22 9:48AM EDT | 192.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 176.66% |
| ADSK240426P00195000 | 2024-04-24 1:26PM EDT | 195.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | 3 | 126 | 162.70% |
| ADSK240426P00197500 | 2024-04-24 1:26PM EDT | 197.50 | 0.47 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 148.83% |
| ADSK240426P00200000 | 2024-04-25 1:51PM EDT | 200.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 69 | 107.62% |
| ADSK240426P00202500 | 2024-04-25 11:00AM EDT | 202.50 | 0.13 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 120.61% |
| ADSK240426P00205000 | 2024-04-25 1:03PM EDT | 205.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 88 | 87.79% |
| ADSK240426P00207500 | 2024-04-25 3:57PM EDT | 207.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 16 | 84 | 52.93% |
| ADSK240426P00210000 | 2024-04-26 10:43AM EDT | 210.00 | 0.03 | 0.00 | 0.05 | -0.31 | -91.18% | 3 | 102 | 39.45% |
| ADSK240426P00212500 | 2024-04-26 10:05AM EDT | 212.50 | 0.05 | 0.00 | 0.90 | -0.60 | -92.31% | 5 | 57 | 50.68% |
| ADSK240426P00215000 | 2024-04-26 10:13AM EDT | 215.00 | 0.08 | 0.00 | 0.15 | -0.85 | -91.40% | 10 | 54 | 24.51% |
| ADSK240426P00217500 | 2024-04-25 9:50AM EDT | 217.50 | 0.45 | 0.40 | 0.65 | -3.35 | -88.16% | 1 | 74 | 22.75% |
| ADSK240426P00220000 | 2024-04-26 9:39AM EDT | 220.00 | 3.40 | 1.70 | 2.30 | -2.78 | -44.98% | 2 | 31 | 29.40% |
| ADSK240426P00222500 | 2024-04-25 10:27AM EDT | 222.50 | 6.91 | 3.60 | 4.80 | 0.00 | - | 2 | 5 | 46.68% |
| ADSK240426P00225000 | 2024-04-25 10:19AM EDT | 225.00 | 9.53 | 5.20 | 7.20 | 0.00 | - | 3 | 20 | 58.35% |
| ADSK240426P00227500 | 2024-04-24 3:55PM EDT | 227.50 | 16.40 | 8.00 | 10.10 | 0.00 | - | 60 | 8 | 85.89% |
| ADSK240426P00230000 | 2024-04-25 3:41PM EDT | 230.00 | 13.20 | 10.30 | 13.00 | 0.00 | - | 32 | 34 | 112.99% |
| ADSK240426P00232500 | 2024-04-25 3:41PM EDT | 232.50 | 16.90 | 13.20 | 14.70 | 0.00 | - | 43 | 36 | 96.58% |
| ADSK240426P00235000 | 2024-04-25 3:41PM EDT | 235.00 | 18.80 | 16.30 | 17.50 | 0.00 | - | 81 | 60 | 91.02% |
| ADSK240426P00237500 | 2024-04-24 2:15PM EDT | 237.50 | 23.60 | 18.70 | 20.10 | 0.00 | - | 12 | 3 | 101.17% |
| ADSK240426P00240000 | 2024-04-24 3:55PM EDT | 240.00 | 28.22 | 20.70 | 24.60 | 0.00 | - | 147 | 0 | 151.56% |
| ADSK240426P00245000 | 2024-04-17 2:15PM EDT | 245.00 | 28.82 | 26.00 | 29.50 | 0.00 | - | 150 | 0 | 178.61% |
| ADSK240426P00247500 | 2024-04-17 1:59PM EDT | 247.50 | 26.40 | 28.50 | 32.40 | 0.00 | - | 19 | 0 | 198.44% |
| ADSK240426P00250000 | 2024-04-19 9:39AM EDT | 250.00 | 31.90 | 30.50 | 32.50 | -5.35 | -14.36% | 1 | 1 | 187.89% |
| ADSK240426P00255000 | 2024-04-17 2:15PM EDT | 255.00 | 41.10 | 35.90 | 39.30 | 0.00 | - | 85 | 0 | 213.28% |
| ADSK240426P00260000 | 2024-04-17 3:56PM EDT | 260.00 | 45.18 | 40.50 | 45.00 | 0.00 | - | 1 | 0 | 240.82% |
| ADSK240426P00265000 | 2024-04-17 3:56PM EDT | 265.00 | 50.21 | 45.90 | 50.00 | 0.00 | - | 15 | 0 | 270.41% |
| ADSK240426P00270000 | 2024-04-11 11:59AM EDT | 270.00 | 31.40 | 50.90 | 55.00 | 0.00 | - | 4 | 0 | 289.16% |
| ADSK240426P00275000 | 2024-04-17 3:56PM EDT | 275.00 | 60.19 | 55.70 | 59.90 | 0.00 | - | 1 | 0 | 298.83% |
| ADSK240426P00280000 | 2024-04-17 3:56PM EDT | 280.00 | 65.22 | 60.10 | 64.80 | 0.00 | - | - | 0 | 293.16% |
| ADSK240426P00285000 | 2024-03-22 12:56PM EDT | 285.00 | 21.10 | 64.50 | 71.90 | 0.00 | - | 2 | 0 | 355.76% |
| ADSK240426P00330000 | 2024-03-20 3:23PM EDT | 330.00 | 66.55 | 109.20 | 117.50 | 0.00 | - | - | 0 | 501.76% |
© 2024 Yahoo. All rights reserved.