Advertisement
Advertisement
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220708C00160000 | 2022-06-15 3:05PM EDT | 160.00 | 20.57 | 14.00 | 15.00 | 0.00 | - | 1 | 1 | 58.94% |
| ADSK220708C00162500 | 2022-06-30 10:14AM EDT | 162.50 | 11.20 | 11.80 | 12.60 | 0.00 | - | - | 1 | 55.47% |
| ADSK220708C00165000 | 2022-07-01 1:29PM EDT | 165.00 | 8.70 | 9.30 | 10.30 | -0.50 | -5.43% | 3 | 3 | 57.74% |
| ADSK220708C00167500 | 2022-07-01 10:25AM EDT | 167.50 | 8.12 | 7.70 | 8.20 | +0.92 | +12.78% | 2 | 11 | 50.07% |
| ADSK220708C00170000 | 2022-07-01 3:58PM EDT | 170.00 | 6.20 | 5.90 | 6.40 | +0.90 | +16.98% | 3 | 37 | 52.20% |
| ADSK220708C00172500 | 2022-07-01 3:55PM EDT | 172.50 | 4.50 | 4.40 | 4.80 | +0.30 | +7.14% | 3 | 23 | 50.51% |
| ADSK220708C00175000 | 2022-07-01 3:39PM EDT | 175.00 | 3.10 | 3.10 | 3.50 | +0.20 | +6.90% | 4 | 398 | 49.66% |
| ADSK220708C00177500 | 2022-07-01 3:57PM EDT | 177.50 | 2.20 | 2.20 | 2.40 | -0.20 | -8.33% | 32 | 215 | 48.24% |
| ADSK220708C00180000 | 2022-07-01 2:27PM EDT | 180.00 | 1.32 | 1.30 | 1.55 | -0.83 | -38.60% | 8 | 50 | 46.85% |
| ADSK220708C00182500 | 2022-07-01 3:59PM EDT | 182.50 | 0.89 | 0.75 | 1.00 | -0.04 | -4.30% | 14 | 38 | 46.68% |
| ADSK220708C00185000 | 2022-07-01 3:40PM EDT | 185.00 | 0.50 | 0.40 | 0.60 | -0.33 | -39.76% | 41 | 33 | 46.09% |
| ADSK220708C00187500 | 2022-06-30 9:46AM EDT | 187.50 | 0.60 | 0.20 | 0.35 | 0.00 | - | 10 | 18 | 45.90% |
| ADSK220708C00190000 | 2022-07-01 3:44PM EDT | 190.00 | 0.20 | 0.10 | 0.25 | -0.12 | -37.50% | 12 | 85 | 48.05% |
| ADSK220708C00192500 | 2022-07-01 2:39PM EDT | 192.50 | 0.13 | 0.05 | 0.15 | -0.08 | -38.10% | 2 | 34 | 48.44% |
| ADSK220708C00195000 | 2022-07-01 1:15PM EDT | 195.00 | 0.09 | 0.00 | 0.15 | -0.16 | -64.00% | 1 | 53 | 53.42% |
| ADSK220708C00200000 | 2022-06-29 2:19PM EDT | 200.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 9 | 30 | 53.32% |
| ADSK220708C00205000 | 2022-06-28 2:54PM EDT | 205.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 64.84% |
| ADSK220708C00210000 | 2022-06-28 3:21PM EDT | 210.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 72.66% |
| ADSK220708C00215000 | 2022-06-27 9:41AM EDT | 215.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 80.47% |
| ADSK220708C00220000 | 2022-06-10 11:52AM EDT | 220.00 | 0.72 | 0.00 | 0.15 | 0.00 | - | 3 | 2 | 87.70% |
| ADSK220708C00225000 | 2022-06-13 3:41PM EDT | 225.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 94.92% |
| ADSK220708C00230000 | 2022-06-09 2:08PM EDT | 230.00 | 0.86 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 101.56% |
| ADSK220708C00235000 | 2022-06-09 3:32PM EDT | 235.00 | 0.48 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 108.40% |
| ADSK220708C00240000 | 2022-06-09 3:32PM EDT | 240.00 | 0.39 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 114.84% |
| ADSK220708C00245000 | 2022-06-01 2:57PM EDT | 245.00 | 1.58 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 121.09% |
| ADSK220708C00250000 | 2022-05-27 3:59PM EDT | 250.00 | 1.25 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 171.19% |
| ADSK220708C00265000 | 2022-05-27 10:11AM EDT | 265.00 | 0.67 | 0.00 | 1.65 | 0.00 | - | 2 | 0 | 205.47% |
| ADSK220708C00295000 | 2022-07-01 12:33PM EDT | 295.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 123 | 157.81% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220708P00110000 | 2022-06-22 3:37PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 164.06% |
| ADSK220708P00120000 | 2022-06-15 9:49AM EDT | 120.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 135.55% |
| ADSK220708P00122000 | 2022-06-27 9:59AM EDT | 122.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 30 | 130.08% |
| ADSK220708P00123000 | 2022-06-27 9:58AM EDT | 123.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 27 | 127.34% |
| ADSK220708P00125000 | 2022-06-27 9:47AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 7 | 122.27% |
| ADSK220708P00127000 | 2022-06-27 11:01AM EDT | 127.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 116.80% |
| ADSK220708P00128000 | 2022-06-27 11:04AM EDT | 128.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 114.06% |
| ADSK220708P00130000 | 2022-06-27 9:46AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 108.98% |
| ADSK220708P00142000 | 2022-06-30 10:05AM EDT | 142.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 5 | 75.00% |
| ADSK220708P00143000 | 2022-07-01 3:04PM EDT | 143.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 1 | 0 | 76.95% |
| ADSK220708P00145000 | 2022-07-01 10:33AM EDT | 145.00 | 0.17 | 0.05 | 0.30 | +0.02 | +13.33% | 1 | 2 | 82.23% |
| ADSK220708P00146000 | 2022-07-01 3:40PM EDT | 146.00 | 0.10 | 0.05 | 0.40 | +0.10 | - | 10 | 0 | 83.20% |
| ADSK220708P00148000 | 2022-07-01 2:46PM EDT | 148.00 | 0.15 | 0.05 | 0.40 | +0.15 | - | 6 | 0 | 77.73% |
| ADSK220708P00150000 | 2022-07-01 10:33AM EDT | 150.00 | 0.27 | 0.05 | 0.45 | -0.23 | -46.00% | 1 | 11 | 73.83% |
| ADSK220708P00152500 | 2022-06-30 10:37AM EDT | 152.50 | 0.70 | 0.20 | 0.40 | 0.00 | - | - | 1 | 69.53% |
| ADSK220708P00155000 | 2022-07-01 1:56PM EDT | 155.00 | 0.45 | 0.25 | 0.40 | -0.17 | -27.42% | 2 | 102 | 63.57% |
| ADSK220708P00157500 | 2022-06-30 2:07PM EDT | 157.50 | 0.80 | 0.35 | 0.50 | 0.00 | - | 12 | 12 | 60.21% |
| ADSK220708P00160000 | 2022-06-30 2:26PM EDT | 160.00 | 1.05 | 0.50 | 0.70 | 0.00 | - | 8 | 72 | 57.86% |
| ADSK220708P00162500 | 2022-07-01 12:38PM EDT | 162.50 | 1.35 | 0.75 | 0.90 | +0.05 | +3.85% | 27 | 8 | 55.13% |
| ADSK220708P00165000 | 2022-07-01 3:59PM EDT | 165.00 | 1.10 | 0.90 | 1.25 | -1.00 | -47.62% | 22 | 172 | 51.27% |
| ADSK220708P00167500 | 2022-07-01 3:47PM EDT | 167.50 | 1.60 | 1.50 | 1.75 | -1.37 | -46.13% | 36 | 460 | 50.61% |
| ADSK220708P00170000 | 2022-07-01 3:44PM EDT | 170.00 | 2.35 | 2.05 | 2.40 | -1.63 | -40.95% | 33 | 50 | 50.34% |
| ADSK220708P00172500 | 2022-07-01 3:51PM EDT | 172.50 | 3.10 | 3.00 | 3.40 | -2.00 | -39.22% | 13 | 2 | 50.02% |
| ADSK220708P00175000 | 2022-07-01 1:31PM EDT | 175.00 | 5.58 | 4.10 | 4.60 | -0.82 | -12.81% | 7 | 47 | 49.17% |
| ADSK220708P00177500 | 2022-07-01 3:32PM EDT | 177.50 | 6.05 | 5.20 | 6.10 | -0.87 | -12.57% | 2 | 40 | 49.02% |
| ADSK220708P00180000 | 2022-07-01 1:31PM EDT | 180.00 | 9.03 | 7.20 | 7.90 | +0.88 | +10.80% | 23 | 61 | 49.93% |
| ADSK220708P00182500 | 2022-06-29 12:56PM EDT | 182.50 | 8.45 | 9.00 | 9.90 | 0.00 | - | 3 | 34 | 51.17% |
| ADSK220708P00185000 | 2022-07-01 10:17AM EDT | 185.00 | 12.18 | 10.90 | 12.00 | +4.28 | +54.18% | 1 | 31 | 51.71% |
| ADSK220708P00187500 | 2022-07-01 3:33PM EDT | 187.50 | 14.32 | 13.40 | 14.40 | +3.02 | +26.73% | 1 | 53 | 56.67% |
| ADSK220708P00190000 | 2022-06-29 9:49AM EDT | 190.00 | 14.70 | 15.40 | 17.40 | 0.00 | - | 1 | 13 | 74.22% |
| ADSK220708P00192500 | 2022-06-28 1:52PM EDT | 192.50 | 13.70 | 15.70 | 21.90 | 0.00 | - | 3 | 13 | 116.11% |
| ADSK220708P00195000 | 2022-06-28 1:48PM EDT | 195.00 | 16.02 | 20.30 | 22.40 | 0.00 | - | 2 | 14 | 56.84% |
| ADSK220708P00200000 | 2022-06-07 9:36AM EDT | 200.00 | 8.00 | 24.70 | 27.50 | 0.00 | - | 1 | 0 | 102.98% |
| ADSK220708P00205000 | 2022-06-28 1:48PM EDT | 205.00 | 25.67 | 30.00 | 33.80 | 0.00 | - | 2 | 3 | 98.93% |
| ADSK220708P00210000 | 2022-06-24 2:36PM EDT | 210.00 | 22.60 | 34.20 | 37.70 | 0.00 | - | 2 | 19 | 131.59% |
| ADSK220708P00220000 | 2022-06-14 11:19AM EDT | 220.00 | 48.30 | 44.80 | 47.80 | 0.00 | - | 2 | 0 | 97.46% |
| ADSK220708P00245000 | 2022-05-27 3:55PM EDT | 245.00 | 34.95 | 50.80 | 56.60 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
