Advertisement
U.S. markets closed

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
260.42-0.55 (-0.21%)
At close: 04:00PM EDT
260.12 -0.30 (-0.12%)
After hours: 06:55PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK240405C002000002024-03-22 10:15AM EDT200.0066.2456.7064.800.00-3392.87%
ADSK240405C002300002024-03-14 9:47AM EDT230.0029.0026.7034.900.00-1150.83%
ADSK240405C002350002024-03-06 12:26PM EDT235.0018.9021.7029.900.00-10292.88%
ADSK240405C002375002024-03-21 2:07PM EDT237.5030.1419.3027.400.00--687.23%
ADSK240405C002400002024-03-21 2:08PM EDT240.0027.4019.8024.900.00--457.67%
ADSK240405C002450002024-03-28 3:44PM EDT245.0014.8511.8020.00+2.08+16.29%2470.70%
ADSK240405C002500002024-03-28 10:05AM EDT250.0013.1810.3015.10+3.66+38.45%11459.34%
ADSK240405C002525002024-03-19 11:26AM EDT252.506.055.7010.100.00-2234.40%
ADSK240405C002550002024-03-28 3:50PM EDT255.006.526.407.50-8.78-57.39%11727.93%
ADSK240405C002575002024-03-28 2:37PM EDT257.505.004.705.10-0.10-1.96%31522.52%
ADSK240405C002600002024-03-28 11:27AM EDT260.003.203.303.60-1.04-24.53%92622.03%
ADSK240405C002625002024-03-28 3:32PM EDT262.502.452.152.30-0.75-23.44%423320.95%
ADSK240405C002650002024-03-28 3:56PM EDT265.001.351.301.50-0.90-40.00%1535221.24%
ADSK240405C002675002024-03-28 3:44PM EDT267.500.850.700.95-1.25-59.52%225921.63%
ADSK240405C002700002024-03-28 3:45PM EDT270.000.490.400.55-0.49-50.00%3920521.61%
ADSK240405C002725002024-03-28 2:23PM EDT272.500.300.200.35-0.70-70.00%1,0171522.44%
ADSK240405C002750002024-03-28 1:26PM EDT275.000.320.100.25-0.13-28.89%56023.83%
ADSK240405C002800002024-03-28 3:09PM EDT280.000.080.002.60-0.28-77.78%16618958.23%
ADSK240405C002825002024-03-21 10:26AM EDT282.500.930.002.600.00--1062.35%
ADSK240405C002850002024-03-22 9:52AM EDT285.000.050.002.60-0.39-88.64%1652.66%
ADSK240405C002900002024-03-01 2:40PM EDT290.001.800.002.600.00-1559.52%
ADSK240405C002950002024-03-25 10:21AM EDT295.000.020.002.600.00-1366.06%
ADSK240405C003000002024-03-28 3:50PM EDT300.000.160.000.55-1.32-89.19%1151.86%
ADSK240405C003050002024-03-01 10:43AM EDT305.001.630.002.600.00-3078.34%
ADSK240405C003100002024-03-01 10:43AM EDT310.000.890.002.600.00-3184.16%
ADSK240405C003150002024-02-29 4:26PM EDT315.000.850.000.000.00--225.00%
ADSK240405C003200002024-03-15 9:46AM EDT320.000.200.000.300.00--164.45%
ADSK240405C003400002024-02-26 1:13PM EDT340.000.200.000.750.00-1191.60%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK240405P001800002024-03-21 11:15AM EDT180.000.050.003.900.00-22175.39%
ADSK240405P002000002024-03-21 12:52PM EDT200.000.200.000.150.00-2575.20%
ADSK240405P002100002024-02-29 2:46PM EDT210.000.900.000.700.00--178.91%
ADSK240405P002150002024-03-01 10:43AM EDT215.000.570.002.600.00-3094.60%
ADSK240405P002200002024-03-06 10:37AM EDT220.000.600.002.600.00-101385.74%
ADSK240405P002300002024-03-15 3:01PM EDT230.000.500.002.600.00-2768.19%
ADSK240405P002325002024-03-20 2:02PM EDT232.501.500.002.600.00--163.77%
ADSK240405P002350002024-03-28 3:45PM EDT235.000.080.002.60+0.04+100.00%13259.38%
ADSK240405P002375002024-03-27 11:10AM EDT237.500.080.002.600.00-6754.93%
ADSK240405P002400002024-03-28 10:39AM EDT240.000.050.000.45-0.07-58.33%13737.79%
ADSK240405P002425002024-03-18 2:27PM EDT242.501.150.001.950.00--153.03%
ADSK240405P002450002024-03-28 10:16AM EDT245.000.150.002.65-0.15-50.00%9016854.57%
ADSK240405P002475002024-03-28 1:32PM EDT247.500.250.100.25-0.07-21.87%63922.85%
ADSK240405P002500002024-03-28 1:47PM EDT250.000.340.250.45-0.41-54.67%11820322.46%
ADSK240405P002525002024-03-28 3:52PM EDT252.500.550.500.70-0.27-32.93%345521.29%
ADSK240405P002550002024-03-28 2:27PM EDT255.001.040.951.15-0.71-40.57%213820.66%
ADSK240405P002575002024-03-28 3:36PM EDT257.501.651.701.85-0.29-14.95%265020.23%
ADSK240405P002600002024-03-28 3:57PM EDT260.002.572.652.85-0.33-11.38%1308119.89%
ADSK240405P002625002024-03-28 3:54PM EDT262.503.904.004.20-0.25-6.02%2147419.74%
ADSK240405P002650002024-03-28 3:57PM EDT265.005.555.505.90-0.19-3.31%81410219.87%
ADSK240405P002675002024-03-28 3:48PM EDT267.507.677.208.30-0.18-2.29%1024024.00%
ADSK240405P002700002024-03-28 2:57PM EDT270.009.559.3010.20+0.15+1.60%182022.46%
ADSK240405P002800002024-03-06 10:31AM EDT280.0029.3816.1023.600.00-2070.18%
ADSK240405P003000002024-03-01 11:38AM EDT300.0038.0035.3042.800.00-1094.87%
ADSK240405P003050002024-03-01 11:38AM EDT305.0042.8240.0048.900.00-10112.71%