Singapore markets close in 1 hour 17 minutes
Straits Times Index
3,301.33 -1.86 (-0.06%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,480.04 -98.26 (-0.53%) FTSE 100
8,291.10 +77.61 (+0.94%) Bitcoin USD
63,762.95 -686.84 (-1.07%) CMC Crypto 200
1,368.62 +3.49 (+0.26%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00190000 | 2024-05-06 2:56PM EDT | 190.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240510C00195000 | 2024-04-26 1:09PM EDT | 195.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADSK240510C00200000 | 2024-04-03 10:47AM EDT | 200.00 | 51.41 | 14.80 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240510C00205000 | 2024-05-01 2:36PM EDT | 205.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240510C00207500 | 2024-05-06 9:37AM EDT | 207.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240510C00210000 | 2024-05-06 10:05AM EDT | 210.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240510C00212500 | 2024-05-02 3:55PM EDT | 212.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADSK240510C00215000 | 2024-05-06 3:51PM EDT | 215.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADSK240510C00217500 | 2024-05-06 3:52PM EDT | 217.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.78% |
| ADSK240510C00220000 | 2024-05-06 3:08PM EDT | 220.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| ADSK240510C00222500 | 2024-05-06 3:53PM EDT | 222.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADSK240510C00225000 | 2024-05-06 3:59PM EDT | 225.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ADSK240510C00227500 | 2024-05-06 12:24PM EDT | 227.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240510C00230000 | 2024-05-06 10:26AM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADSK240510C00232500 | 2024-05-03 11:40AM EDT | 232.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADSK240510C00235000 | 2024-05-06 10:26AM EDT | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADSK240510C00240000 | 2024-04-25 12:31PM EDT | 240.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240510C00245000 | 2024-05-06 9:30AM EDT | 245.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK240510C00250000 | 2024-05-06 2:16PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADSK240510C00255000 | 2024-05-02 11:19AM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240510C00260000 | 2024-04-22 11:04AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADSK240510C00265000 | 2024-04-15 12:01PM EDT | 265.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADSK240510C00270000 | 2024-04-17 12:10PM EDT | 270.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK240510C00275000 | 2024-04-10 10:36AM EDT | 275.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK240510C00280000 | 2024-04-02 9:41AM EDT | 280.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADSK240510C00300000 | 2024-04-08 1:18PM EDT | 300.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00165000 | 2024-04-18 2:48PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK240510P00180000 | 2024-05-01 12:12PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADSK240510P00190000 | 2024-05-01 12:11PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADSK240510P00192500 | 2024-05-01 2:53PM EDT | 192.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240510P00195000 | 2024-05-03 1:52PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK240510P00197500 | 2024-05-03 9:31AM EDT | 197.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK240510P00200000 | 2024-05-06 11:44AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADSK240510P00202500 | 2024-05-06 11:40AM EDT | 202.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADSK240510P00205000 | 2024-05-06 2:48PM EDT | 205.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADSK240510P00207500 | 2024-05-06 12:52PM EDT | 207.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADSK240510P00210000 | 2024-05-06 3:51PM EDT | 210.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADSK240510P00212500 | 2024-05-06 2:37PM EDT | 212.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ADSK240510P00215000 | 2024-05-06 3:51PM EDT | 215.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| ADSK240510P00217500 | 2024-05-06 11:21AM EDT | 217.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADSK240510P00220000 | 2024-05-03 9:59AM EDT | 220.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240510P00225000 | 2024-05-03 11:31AM EDT | 225.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240510P00227500 | 2024-05-02 11:11AM EDT | 227.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240510P00230000 | 2024-04-25 12:29PM EDT | 230.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADSK240510P00232500 | 2024-04-26 3:37PM EDT | 232.50 | 14.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240510P00235000 | 2024-04-17 3:53PM EDT | 235.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240510P00237500 | 2024-05-01 2:16PM EDT | 237.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK240510P00240000 | 2024-05-06 9:38AM EDT | 240.00 | 23.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240510P00245000 | 2024-04-24 2:24PM EDT | 245.00 | 30.66 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| ADSK240510P00250000 | 2024-05-01 3:53PM EDT | 250.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240510P00255000 | 2024-05-01 3:53PM EDT | 255.00 | 42.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.