U.S. markets open in 1 hour 19 minutes
S&P Futures
3,646.00-14.50(-0.40%)Dow Futures
29,644.00-160.00(-0.54%)Nasdaq Futures
12,398.25-54.00(-0.43%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
279.11-1.12 (-0.40%)
At close: 4:00PM EST
CallsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201204C00195000 | 2020-11-04 10:09AM EST | 195.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADSK201204C00200000 | 2020-11-18 10:50AM EST | 200.00 | 53.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADSK201204C00210000 | 2020-11-05 3:53PM EST | 210.00 | 66.17 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ADSK201204C00217500 | 2020-11-16 12:05AM EST | 217.50 | 32.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADSK201204C00220000 | 2020-11-06 11:38AM EST | 220.00 | 41.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK201204C00222500 | 2020-11-02 9:51AM EST | 222.50 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ADSK201204C00230000 | 2020-11-03 3:13PM EST | 230.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK201204C00232500 | 2020-11-06 12:16PM EST | 232.50 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ADSK201204C00235000 | 2020-11-16 12:05AM EST | 235.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADSK201204C00237500 | 2020-11-27 9:30AM EST | 237.50 | 35.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK201204C00240000 | 2020-11-20 2:30PM EST | 240.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADSK201204C00242500 | 2020-11-25 11:49AM EST | 242.50 | 31.75 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| ADSK201204C00245000 | 2020-11-25 2:36PM EST | 245.00 | 30.41 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| ADSK201204C00247500 | 2020-11-19 11:44AM EST | 247.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| ADSK201204C00250000 | 2020-12-01 11:24AM EST | 250.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 6 | 112 | 0.00% |
| ADSK201204C00252500 | 2020-12-01 12:05PM EST | 252.50 | 24.46 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ADSK201204C00255000 | 2020-12-01 9:30AM EST | 255.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ADSK201204C00257500 | 2020-12-01 9:30AM EST | 257.50 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| ADSK201204C00260000 | 2020-12-01 1:48PM EST | 260.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| ADSK201204C00262500 | 2020-11-30 3:07PM EST | 262.50 | 18.63 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| ADSK201204C00265000 | 2020-11-30 1:51PM EST | 265.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 18 | 72 | 0.00% |
| ADSK201204C00267500 | 2020-12-01 2:42PM EST | 267.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 0.00% |
| ADSK201204C00270000 | 2020-12-01 2:41PM EST | 270.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 47 | 151 | 0.00% |
| ADSK201204C00272500 | 2020-12-01 2:09PM EST | 272.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 14 | 72 | 0.00% |
| ADSK201204C00275000 | 2020-12-01 3:42PM EST | 275.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 19 | 151 | 0.00% |
| ADSK201204C00277500 | 2020-12-01 3:42PM EST | 277.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 62 | 288 | 0.00% |
| ADSK201204C00280000 | 2020-12-01 3:54PM EST | 280.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 116 | 183 | 0.78% |
| ADSK201204C00282500 | 2020-12-01 3:33PM EST | 282.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 28 | 74 | 3.13% |
| ADSK201204C00285000 | 2020-12-01 3:47PM EST | 285.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 274 | 257 | 6.25% |
| ADSK201204C00290000 | 2020-12-01 3:44PM EST | 290.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 269 | 353 | 12.50% |
| ADSK201204C00295000 | 2020-12-01 2:23PM EST | 295.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 26 | 93 | 12.50% |
| ADSK201204C00300000 | 2020-12-01 3:13PM EST | 300.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 182 | 133 | 12.50% |
| ADSK201204C00305000 | 2020-11-30 3:18PM EST | 305.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 25.00% |
| ADSK201204C00310000 | 2020-11-27 10:39AM EST | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| ADSK201204C00315000 | 2020-11-30 10:29AM EST | 315.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| ADSK201204C00320000 | 2020-11-25 10:03AM EST | 320.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| ADSK201204C00325000 | 2020-11-24 3:52PM EST | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ADSK201204C00340000 | 2020-11-24 3:54PM EST | 340.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
PutsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201204P00165000 | 2020-11-24 2:57PM EST | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADSK201204P00170000 | 2020-11-27 11:35AM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| ADSK201204P00175000 | 2020-11-23 1:41PM EST | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| ADSK201204P00180000 | 2020-11-30 9:39AM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADSK201204P00185000 | 2020-11-24 3:49PM EST | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| ADSK201204P00190000 | 2020-11-30 9:40AM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| ADSK201204P00195000 | 2020-12-01 10:33AM EST | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| ADSK201204P00200000 | 2020-12-01 10:33AM EST | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| ADSK201204P00205000 | 2020-11-25 2:35PM EST | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| ADSK201204P00210000 | 2020-11-25 9:51AM EST | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 50.00% |
| ADSK201204P00212500 | 2020-11-27 10:28AM EST | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| ADSK201204P00215000 | 2020-11-25 12:22PM EST | 215.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 13 | 50.00% |
| ADSK201204P00217500 | 2020-11-23 2:30PM EST | 217.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| ADSK201204P00220000 | 2020-11-30 9:43AM EST | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| ADSK201204P00222500 | 2020-11-24 3:19PM EST | 222.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| ADSK201204P00225000 | 2020-12-01 10:24AM EST | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 50.00% |
| ADSK201204P00227500 | 2020-11-30 3:41PM EST | 227.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 118 | 50.00% |
| ADSK201204P00230000 | 2020-11-30 11:34AM EST | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 50.00% |
| ADSK201204P00232500 | 2020-11-25 2:24PM EST | 232.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 56 | 80 | 50.00% |
| ADSK201204P00235000 | 2020-12-01 10:46AM EST | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 50.00% |
| ADSK201204P00237500 | 2020-11-30 2:24PM EST | 237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 95 | 50.00% |
| ADSK201204P00240000 | 2020-12-01 10:20AM EST | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 208 | 25.00% |
| ADSK201204P00242500 | 2020-11-27 10:33AM EST | 242.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| ADSK201204P00245000 | 2020-11-30 11:30AM EST | 245.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 27 | 162 | 25.00% |
| ADSK201204P00247500 | 2020-11-30 12:35PM EST | 247.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| ADSK201204P00250000 | 2020-12-01 11:30AM EST | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 25.00% |
| ADSK201204P00252500 | 2020-12-01 3:26PM EST | 252.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 25.00% |
| ADSK201204P00255000 | 2020-12-01 2:13PM EST | 255.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 25.00% |
| ADSK201204P00257500 | 2020-12-01 9:57AM EST | 257.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 90 | 25.00% |
| ADSK201204P00260000 | 2020-12-01 2:57PM EST | 260.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 78 | 12.50% |
| ADSK201204P00262500 | 2020-12-01 3:51PM EST | 262.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 13 | 66 | 12.50% |
| ADSK201204P00265000 | 2020-12-01 3:51PM EST | 265.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 59 | 93 | 12.50% |
| ADSK201204P00267500 | 2020-12-01 3:31PM EST | 267.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 37 | 35 | 12.50% |
| ADSK201204P00270000 | 2020-12-01 3:35PM EST | 270.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 54 | 156 | 6.25% |
| ADSK201204P00272500 | 2020-12-01 3:09PM EST | 272.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 64 | 75 | 6.25% |
| ADSK201204P00275000 | 2020-12-01 3:30PM EST | 275.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 27 | 84 | 3.13% |
| ADSK201204P00277500 | 2020-12-01 2:40PM EST | 277.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 41 | 67 | 1.56% |
| ADSK201204P00280000 | 2020-12-01 3:54PM EST | 280.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 0.00% |
| ADSK201204P00282500 | 2020-12-01 2:24PM EST | 282.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| ADSK201204P00285000 | 2020-12-01 10:05AM EST | 285.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| ADSK201204P00290000 | 2020-12-01 10:58AM EST | 290.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADSK201204P00300000 | 2020-11-30 10:45AM EST | 300.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADSK201204P00310000 | 2020-11-23 11:09AM EST | 310.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ADSK201204P00355000 | 2020-11-25 11:40AM EST | 355.00 | 80.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.
