NasdaqGS - Delayed Quote • USD
Autodesk, Inc. (ADSK)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426C00175000 | 4/18/2024 3:14 PM | 175 | 35.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ADSK240426C00180000 | 4/18/2024 7:02 PM | 180 | 30.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ADSK240426C00200000 | 4/24/2024 4:29 PM | 200 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ADSK240426C00202500 | 4/19/2024 1:32 PM | 202.5 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| ADSK240426C00205000 | 4/18/2024 4:37 PM | 205 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ADSK240426C00207500 | 4/24/2024 3:05 PM | 207.5 | 8.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ADSK240426C00210000 | 4/24/2024 7:51 PM | 210 | 5.59 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 0 | 0.00% |
| ADSK240426C00212500 | 4/23/2024 1:39 PM | 212.5 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| ADSK240426C00215000 | 4/25/2024 7:56 PM | 215 | 2.47 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| ADSK240426C00217500 | 4/25/2024 7:31 PM | 217.5 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 3.13% |
| ADSK240426C00220000 | 4/25/2024 7:45 PM | 220 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 6.25% |
| ADSK240426C00222500 | 4/25/2024 6:22 PM | 222.5 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| ADSK240426C00225000 | 4/24/2024 7:00 PM | 225 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 12.50% |
| ADSK240426C00227500 | 4/22/2024 6:35 PM | 227.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
| ADSK240426C00230000 | 4/24/2024 2:22 PM | 230 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| ADSK240426C00232500 | 4/25/2024 4:13 PM | 232.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| ADSK240426C00235000 | 4/22/2024 3:19 PM | 235 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ADSK240426C00237500 | 4/17/2024 2:23 PM | 237.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ADSK240426C00240000 | 4/22/2024 7:54 PM | 240 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ADSK240426C00242500 | 4/17/2024 3:26 PM | 242.5 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ADSK240426C00245000 | 4/17/2024 6:27 PM | 245 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| ADSK240426C00247500 | 4/16/2024 3:27 PM | 247.5 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ADSK240426C00250000 | 4/22/2024 7:54 PM | 250 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ADSK240426C00252500 | 4/16/2024 5:14 PM | 252.5 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ADSK240426C00255000 | 4/25/2024 1:43 PM | 255 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ADSK240426C00260000 | 4/17/2024 5:07 PM | 260 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ADSK240426C00265000 | 4/15/2024 7:59 PM | 265 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| ADSK240426C00270000 | 4/8/2024 3:45 PM | 270 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ADSK240426C00275000 | 4/17/2024 1:54 PM | 275 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ADSK240426C00280000 | 4/12/2024 3:15 PM | 280 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ADSK240426C00285000 | 4/15/2024 7:58 PM | 285 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ADSK240426C00290000 | 4/23/2024 3:00 PM | 290 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ADSK240426C00295000 | 3/28/2024 7:50 PM | 295 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426P00130000 | 4/17/2024 7:17 PM | 130 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ADSK240426P00140000 | 4/18/2024 3:19 PM | 140 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 100.00% |
| ADSK240426P00165000 | 4/19/2024 4:22 PM | 165 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ADSK240426P00170000 | 4/16/2024 1:44 PM | 170 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ADSK240426P00175000 | 4/22/2024 3:57 PM | 175 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| ADSK240426P00180000 | 4/17/2024 3:53 PM | 180 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ADSK240426P00185000 | 4/22/2024 1:46 PM | 185 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| ADSK240426P00190000 | 4/22/2024 3:03 PM | 190 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ADSK240426P00192500 | 4/22/2024 1:48 PM | 192.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| ADSK240426P00195000 | 4/24/2024 5:26 PM | 195 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ADSK240426P00197500 | 4/24/2024 5:26 PM | 197.5 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ADSK240426P00200000 | 4/25/2024 5:51 PM | 200 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ADSK240426P00202500 | 4/25/2024 3:00 PM | 202.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ADSK240426P00205000 | 4/25/2024 5:03 PM | 205 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ADSK240426P00207500 | 4/25/2024 7:57 PM | 207.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
| ADSK240426P00210000 | 4/25/2024 7:52 PM | 210 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 12.50% |
| ADSK240426P00212500 | 4/25/2024 7:12 PM | 212.5 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 6.25% |
| ADSK240426P00215000 | 4/25/2024 7:56 PM | 215 | 0.93 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 3.13% |
| ADSK240426P00217500 | 4/25/2024 1:50 PM | 217.5 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ADSK240426P00220000 | 4/25/2024 2:34 PM | 220 | 6.18 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ADSK240426P00222500 | 4/25/2024 2:27 PM | 222.5 | 6.91 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ADSK240426P00225000 | 4/25/2024 2:19 PM | 225 | 9.53 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ADSK240426P00227500 | 4/24/2024 7:55 PM | 227.5 | 16.40 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 0.00% |
| ADSK240426P00230000 | 4/25/2024 7:41 PM | 230 | 13.20 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| ADSK240426P00232500 | 4/25/2024 7:41 PM | 232.5 | 16.90 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
| ADSK240426P00235000 | 4/25/2024 7:41 PM | 235 | 18.80 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 0 | 0.00% |
| ADSK240426P00237500 | 4/24/2024 6:15 PM | 237.5 | 23.60 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| ADSK240426P00240000 | 4/24/2024 7:55 PM | 240 | 28.22 | 0.00 | 0.00 | 0.00 | 0.00% | 147 | 0 | 0.00% |
| ADSK240426P00245000 | 4/17/2024 6:15 PM | 245 | 28.82 | 0.00 | 0.00 | 0.00 | 0.00% | 150 | 0 | 0.00% |
| ADSK240426P00247500 | 4/17/2024 5:59 PM | 247.5 | 26.40 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| ADSK240426P00250000 | 4/19/2024 1:39 PM | 250 | 37.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ADSK240426P00255000 | 4/17/2024 6:15 PM | 255 | 41.10 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 0.00% |
| ADSK240426P00260000 | 4/17/2024 7:56 PM | 260 | 45.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ADSK240426P00265000 | 4/17/2024 7:56 PM | 265 | 50.21 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| ADSK240426P00270000 | 4/11/2024 3:59 PM | 270 | 31.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ADSK240426P00275000 | 4/17/2024 7:56 PM | 275 | 60.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ADSK240426P00280000 | 4/17/2024 7:56 PM | 280 | 65.22 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ADSK240426P00285000 | 3/22/2024 4:56 PM | 285 | 21.10 | 64.50 | 71.90 | 0.00 | 0.00% | 2 | 0 | 443.07% |
| ADSK240426P00330000 | 3/20/2024 7:23 PM | 330 | 66.55 | 109.20 | 117.50 | 0.00 | 0.00% | - | 0 | 619.53% |
Related Tickers
CDNS Cadence Design Systems, Inc.
277.08
-0.21%
INTU Intuit Inc.
626.39
-1.43%
HUBS HubSpot, Inc.
636.10
-2.40%
TEAM Atlassian Corporation
198.41
-0.30%
NOW ServiceNow, Inc.
716.25
-4.03%
DDOG Datadog, Inc.
125.25
-1.43%
WDAY Workday, Inc.
254.06
-0.66%
TTD The Trade Desk, Inc.
83.34
-0.54%
CRM Salesforce, Inc.
273.14
-1.10%
PAYC Paycom Software, Inc.
186.58
-0.71%