Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
173.86+1.90 (+1.10%)
At close: 04:00PM EDT
175.43 +1.57 (+0.90%)
After hours: 07:57PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK220708C001600002022-06-15 3:05PM EDT160.0020.5714.0015.000.00-1158.94%
ADSK220708C001625002022-06-30 10:14AM EDT162.5011.2011.8012.600.00--155.47%
ADSK220708C001650002022-07-01 1:29PM EDT165.008.709.3010.30-0.50-5.43%3357.74%
ADSK220708C001675002022-07-01 10:25AM EDT167.508.127.708.20+0.92+12.78%21150.07%
ADSK220708C001700002022-07-01 3:58PM EDT170.006.205.906.40+0.90+16.98%33752.20%
ADSK220708C001725002022-07-01 3:55PM EDT172.504.504.404.80+0.30+7.14%32350.51%
ADSK220708C001750002022-07-01 3:39PM EDT175.003.103.103.50+0.20+6.90%439849.66%
ADSK220708C001775002022-07-01 3:57PM EDT177.502.202.202.40-0.20-8.33%3221548.24%
ADSK220708C001800002022-07-01 2:27PM EDT180.001.321.301.55-0.83-38.60%85046.85%
ADSK220708C001825002022-07-01 3:59PM EDT182.500.890.751.00-0.04-4.30%143846.68%
ADSK220708C001850002022-07-01 3:40PM EDT185.000.500.400.60-0.33-39.76%413346.09%
ADSK220708C001875002022-06-30 9:46AM EDT187.500.600.200.350.00-101845.90%
ADSK220708C001900002022-07-01 3:44PM EDT190.000.200.100.25-0.12-37.50%128548.05%
ADSK220708C001925002022-07-01 2:39PM EDT192.500.130.050.15-0.08-38.10%23448.44%
ADSK220708C001950002022-07-01 1:15PM EDT195.000.090.000.15-0.16-64.00%15353.42%
ADSK220708C002000002022-06-29 2:19PM EDT200.000.200.000.050.00-93053.32%
ADSK220708C002050002022-06-28 2:54PM EDT205.000.150.000.150.00-1564.84%
ADSK220708C002100002022-06-28 3:21PM EDT210.000.100.000.150.00-3772.66%
ADSK220708C002150002022-06-27 9:41AM EDT215.000.250.000.150.00-11580.47%
ADSK220708C002200002022-06-10 11:52AM EDT220.000.720.000.150.00-3287.70%
ADSK220708C002250002022-06-13 3:41PM EDT225.000.350.000.150.00-2394.92%
ADSK220708C002300002022-06-09 2:08PM EDT230.000.860.000.150.00-111101.56%
ADSK220708C002350002022-06-09 3:32PM EDT235.000.480.000.150.00-22108.40%
ADSK220708C002400002022-06-09 3:32PM EDT240.000.390.000.150.00-33114.84%
ADSK220708C002450002022-06-01 2:57PM EDT245.001.580.000.150.00-10121.09%
ADSK220708C002500002022-05-27 3:59PM EDT250.001.250.001.150.00-11171.19%
ADSK220708C002650002022-05-27 10:11AM EDT265.000.670.001.650.00-20205.47%
ADSK220708C002950002022-07-01 12:33PM EDT295.000.030.000.05-0.02-40.00%20123157.81%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK220708P001100002022-06-22 3:37PM EDT110.000.050.000.150.00--1164.06%
ADSK220708P001200002022-06-15 9:49AM EDT120.000.250.000.150.00-11135.55%
ADSK220708P001220002022-06-27 9:59AM EDT122.000.050.000.150.00--30130.08%
ADSK220708P001230002022-06-27 9:58AM EDT123.000.050.000.150.00--27127.34%
ADSK220708P001250002022-06-27 9:47AM EDT125.000.050.000.150.00-57122.27%
ADSK220708P001270002022-06-27 11:01AM EDT127.000.050.000.150.00--1116.80%
ADSK220708P001280002022-06-27 11:04AM EDT128.000.050.000.150.00--20114.06%
ADSK220708P001300002022-06-27 9:46AM EDT130.000.050.000.150.00-56108.98%
ADSK220708P001420002022-06-30 10:05AM EDT142.000.150.000.100.00--575.00%
ADSK220708P001430002022-07-01 3:04PM EDT143.000.050.000.15+0.05-1076.95%
ADSK220708P001450002022-07-01 10:33AM EDT145.000.170.050.30+0.02+13.33%1282.23%
ADSK220708P001460002022-07-01 3:40PM EDT146.000.100.050.40+0.10-10083.20%
ADSK220708P001480002022-07-01 2:46PM EDT148.000.150.050.40+0.15-6077.73%
ADSK220708P001500002022-07-01 10:33AM EDT150.000.270.050.45-0.23-46.00%11173.83%
ADSK220708P001525002022-06-30 10:37AM EDT152.500.700.200.400.00--169.53%
ADSK220708P001550002022-07-01 1:56PM EDT155.000.450.250.40-0.17-27.42%210263.57%
ADSK220708P001575002022-06-30 2:07PM EDT157.500.800.350.500.00-121260.21%
ADSK220708P001600002022-06-30 2:26PM EDT160.001.050.500.700.00-87257.86%
ADSK220708P001625002022-07-01 12:38PM EDT162.501.350.750.90+0.05+3.85%27855.13%
ADSK220708P001650002022-07-01 3:59PM EDT165.001.100.901.25-1.00-47.62%2217251.27%
ADSK220708P001675002022-07-01 3:47PM EDT167.501.601.501.75-1.37-46.13%3646050.61%
ADSK220708P001700002022-07-01 3:44PM EDT170.002.352.052.40-1.63-40.95%335050.34%
ADSK220708P001725002022-07-01 3:51PM EDT172.503.103.003.40-2.00-39.22%13250.02%
ADSK220708P001750002022-07-01 1:31PM EDT175.005.584.104.60-0.82-12.81%74749.17%
ADSK220708P001775002022-07-01 3:32PM EDT177.506.055.206.10-0.87-12.57%24049.02%
ADSK220708P001800002022-07-01 1:31PM EDT180.009.037.207.90+0.88+10.80%236149.93%
ADSK220708P001825002022-06-29 12:56PM EDT182.508.459.009.900.00-33451.17%
ADSK220708P001850002022-07-01 10:17AM EDT185.0012.1810.9012.00+4.28+54.18%13151.71%
ADSK220708P001875002022-07-01 3:33PM EDT187.5014.3213.4014.40+3.02+26.73%15356.67%
ADSK220708P001900002022-06-29 9:49AM EDT190.0014.7015.4017.400.00-11374.22%
ADSK220708P001925002022-06-28 1:52PM EDT192.5013.7015.7021.900.00-313116.11%
ADSK220708P001950002022-06-28 1:48PM EDT195.0016.0220.3022.400.00-21456.84%
ADSK220708P002000002022-06-07 9:36AM EDT200.008.0024.7027.500.00-10102.98%
ADSK220708P002050002022-06-28 1:48PM EDT205.0025.6730.0033.800.00-2398.93%
ADSK220708P002100002022-06-24 2:36PM EDT210.0022.6034.2037.700.00-219131.59%
ADSK220708P002200002022-06-14 11:19AM EDT220.0048.3044.8047.800.00-2097.46%
ADSK220708P002450002022-05-27 3:55PM EDT245.0034.9550.8056.600.00-100.00%
Advertisement
Advertisement