Singapore markets closed

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
210.88+2.42 (+1.16%)
At close: 04:00PM EST
215.00 +4.12 (+1.95%)
Pre-market: 08:00AM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK230203C001200002023-01-09 9:52AM EST120.0075.000.000.000.00-100.00%
ADSK230203C001400002023-01-25 11:45AM EST140.0060.700.000.000.00--30.00%
ADSK230203C001800002023-01-27 3:57PM EST180.0031.000.000.000.00-2120.00%
ADSK230203C001850002023-01-19 3:16PM EST185.0014.980.000.000.00-1120.00%
ADSK230203C001900002023-01-24 1:44PM EST190.0018.910.000.000.00-3230.00%
ADSK230203C001925002023-01-26 3:16PM EST192.5016.550.000.000.00-100.00%
ADSK230203C001950002023-01-24 2:14PM EST195.0013.880.000.000.00-4190.00%
ADSK230203C001975002023-01-25 10:08AM EST197.506.500.000.000.00-27290.00%
ADSK230203C002000002023-01-26 2:50PM EST200.0010.060.000.000.00-5500.00%
ADSK230203C002025002023-01-27 3:48PM EST202.5011.000.000.000.00-5110.00%
ADSK230203C002050002023-01-27 3:01PM EST205.008.200.000.000.00-21860.00%
ADSK230203C002075002023-01-27 3:57PM EST207.506.210.000.000.00-511340.00%
ADSK230203C002100002023-01-27 3:53PM EST210.005.300.000.000.00-9870.00%
ADSK230203C002125002023-01-27 3:34PM EST212.504.400.000.000.00-8221.56%
ADSK230203C002150002023-01-27 3:49PM EST215.002.940.000.000.00-21813.13%
ADSK230203C002175002023-01-27 3:35PM EST217.502.100.000.000.00-7366.25%
ADSK230203C002200002023-01-27 3:55PM EST220.001.250.000.000.00-21496.25%
ADSK230203C002225002023-01-27 12:17PM EST222.500.600.000.000.00-91112.50%
ADSK230203C002250002023-01-26 1:47PM EST225.000.440.000.000.00-21212.50%
ADSK230203C002275002023-01-27 3:37PM EST227.500.410.000.000.00-2612.50%
ADSK230203C002300002023-01-27 3:55PM EST230.000.220.000.000.00-147112.50%
ADSK230203C002350002023-01-24 9:43AM EST235.000.170.000.000.00-202225.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK230203P001450002023-01-18 10:15AM EST145.000.430.000.000.00-1150.00%
ADSK230203P001500002023-01-24 9:44AM EST150.000.050.000.000.00-1850.00%
ADSK230203P001550002023-01-12 9:40AM EST155.000.780.000.000.00-1750.00%
ADSK230203P001600002023-01-23 10:14AM EST160.000.160.000.000.00-11450.00%
ADSK230203P001650002023-01-19 9:35AM EST165.000.150.000.000.00-22050.00%
ADSK230203P001700002023-01-27 10:39AM EST170.000.050.000.000.00-12550.00%
ADSK230203P001725002023-01-25 10:50AM EST172.500.240.000.000.00--150.00%
ADSK230203P001750002023-01-27 12:04PM EST175.000.100.000.000.00-10019725.00%
ADSK230203P001775002023-01-20 3:07PM EST177.500.420.000.000.00-40125.00%
ADSK230203P001800002023-01-25 12:08PM EST180.000.420.000.000.00-45325.00%
ADSK230203P001825002023-01-27 12:34PM EST182.500.180.000.000.00-33225.00%
ADSK230203P001850002023-01-27 12:44PM EST185.000.200.000.000.00-145725.00%
ADSK230203P001875002023-01-27 9:57AM EST187.500.320.000.000.00-166625.00%
ADSK230203P001900002023-01-27 3:57PM EST190.000.300.000.000.00-35325.00%
ADSK230203P001925002023-01-27 12:17PM EST192.500.360.000.000.00-12812.50%
ADSK230203P001950002023-01-25 2:23PM EST195.001.900.000.000.00-374912.50%
ADSK230203P001975002023-01-27 2:21PM EST197.500.750.000.000.00-31712.50%
ADSK230203P002000002023-01-27 3:47PM EST200.000.950.000.000.00-246912.50%
ADSK230203P002025002023-01-27 2:25PM EST202.501.450.000.000.00-5276.25%
ADSK230203P002050002023-01-27 3:55PM EST205.002.050.000.000.00-28846.25%
ADSK230203P002075002023-01-27 3:48PM EST207.502.450.000.000.00-8173.13%
ADSK230203P002100002023-01-27 2:58PM EST210.003.900.000.000.00-11590.78%
ADSK230203P002125002023-01-27 3:45PM EST212.504.550.000.000.00-28420.00%
ADSK230203P002150002023-01-27 3:55PM EST215.006.500.000.000.00-25350.00%
ADSK230203P002175002023-01-23 11:37AM EST217.509.800.000.000.00--30.00%
ADSK230203P002225002023-01-23 10:59AM EST222.5014.290.000.000.00--10.00%
ADSK230203P002350002022-12-29 10:41AM EST235.0047.7020.1028.000.00--0119.12%
ADSK230203P002800002022-12-30 1:48PM EST280.0095.3565.7073.100.00-20120.31%