NasdaqGS - Delayed Quote • USD
Autodesk, Inc. (ADSK)
At close: 4:00 PM EDT
After hours: 7:44 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 | 39.10 | 47.00 | 0.00 | 0.00% | - | 1 | 98.44% |
| ADSK240426C00180000 | 4/18/2024 7:02 PM | 180 | 30.00 | 34.10 | 41.30 | 0.00 | 0.00% | - | 1 | 187.09% |
| ADSK240426C00200000 | 4/19/2024 5:13 PM | 200 | 16.50 | 14.20 | 21.90 | 0.00 | 0.00% | 10 | 10 | 121.75% |
| ADSK240426C00202500 | 4/19/2024 1:32 PM | 202.5 | 11.00 | 12.00 | 19.50 | 0.00 | 0.00% | 8 | 1 | 113.31% |
| ADSK240426C00205000 | 4/18/2024 4:37 PM | 205 | 6.30 | 11.90 | 17.30 | 0.00 | 0.00% | - | 20 | 68.70% |
| ADSK240426C00207500 | 4/19/2024 4:28 PM | 207.5 | 9.03 | 10.10 | 14.50 | 0.00 | 0.00% | 6 | 10 | 63.16% |
| ADSK240426C00210000 | 4/23/2024 7:20 PM | 210 | 8.50 | 5.20 | 8.90 | 0.30 | 3.66% | 150 | 256 | 40.75% |
| ADSK240426C00212500 | 4/22/2024 3:50 PM | 212.5 | 6.50 | 6.10 | 6.60 | 1.40 | 27.45% | 8 | 35 | 35.30% |
| ADSK240426C00215000 | 4/23/2024 2:40 PM | 215 | 5.35 | 4.30 | 4.60 | 1.05 | 24.42% | 6 | 119 | 32.11% |
| ADSK240426C00217500 | 4/23/2024 7:56 PM | 217.5 | 2.82 | 2.80 | 3.00 | -0.21 | -6.93% | 54 | 32 | 30.57% |
| ADSK240426C00220000 | 4/23/2024 6:57 PM | 220 | 2.01 | 1.70 | 1.85 | 0.26 | 14.86% | 38 | 65 | 30.20% |
| ADSK240426C00222500 | 4/23/2024 6:50 PM | 222.5 | 1.00 | 0.90 | 1.10 | -0.15 | -13.04% | 17 | 78 | 30.59% |
| ADSK240426C00225000 | 4/23/2024 7:58 PM | 225 | 0.50 | 0.45 | 0.70 | -0.25 | -33.33% | 8 | 72 | 32.42% |
| ADSK240426C00227500 | 4/22/2024 6:35 PM | 227.5 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 17 | 45 | 33.15% |
| ADSK240426C00230000 | 4/23/2024 1:52 PM | 230 | 0.25 | 0.10 | 0.25 | 0.00 | 0.00% | 2 | 1,023 | 34.77% |
| ADSK240426C00232500 | 4/22/2024 3:07 PM | 232.5 | 0.17 | 0.05 | 1.50 | 0.00 | 0.00% | 45 | 49 | 53.52% |
| ADSK240426C00235000 | 4/22/2024 3:19 PM | 235 | 0.05 | 0.00 | 2.65 | 0.00 | 0.00% | 2 | 64 | 70.34% |
| ADSK240426C00237500 | 4/17/2024 2:23 PM | 237.5 | 0.10 | 0.00 | 2.60 | 0.00 | 0.00% | - | 15 | 76.22% |
| ADSK240426C00240000 | 4/22/2024 7:54 PM | 240 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 7 | 67.14% |
| ADSK240426C00242500 | 4/17/2024 3:26 PM | 242.5 | 1.50 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 17 | 88.23% |
| ADSK240426C00245000 | 4/17/2024 6:27 PM | 245 | 0.36 | 0.00 | 2.60 | 0.00 | 0.00% | 4 | 20 | 93.97% |
| ADSK240426C00247500 | 4/16/2024 3:27 PM | 247.5 | 0.85 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 9 | 99.56% |
| ADSK240426C00250000 | 4/22/2024 7:54 PM | 250 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 71 | 52.34% |
| ADSK240426C00252500 | 4/16/2024 5:14 PM | 252.5 | 0.43 | 0.00 | 2.60 | 0.00 | 0.00% | 3 | 4 | 110.35% |
| ADSK240426C00255000 | 4/23/2024 3:00 PM | 255 | 0.20 | 0.00 | 2.60 | -0.59 | -74.68% | 2 | 41 | 115.53% |
| ADSK240426C00260000 | 4/17/2024 5:07 PM | 260 | 0.72 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 88 | 121.14% |
| ADSK240426C00265000 | 4/15/2024 7:59 PM | 265 | 0.09 | 0.00 | 1.40 | 0.00 | 0.00% | 25 | 119 | 117.38% |
| ADSK240426C00270000 | 4/8/2024 3:45 PM | 270 | 0.67 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 74 | 139.75% |
| ADSK240426C00275000 | 4/17/2024 1:54 PM | 275 | 1.00 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 6 | 153.61% |
| ADSK240426C00280000 | 4/12/2024 3:15 PM | 280 | 0.05 | 0.00 | 2.60 | 0.00 | 0.00% | 3 | 11 | 162.35% |
| ADSK240426C00285000 | 4/15/2024 7:58 PM | 285 | 0.06 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 5 | 119.14% |
| ADSK240426C00290000 | 4/23/2024 3:00 PM | 290 | 0.46 | 0.00 | 0.65 | 0.41 | 820.00% | 2 | 7 | 137.89% |
| ADSK240426C00295000 | 3/28/2024 7:50 PM | 295 | 0.47 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 1 | 186.91% |
| 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 | 0.10 | 0.00 | 0.00% | - | 12 | 190.63% |
| ADSK240426P00140000 | 4/18/2024 3:19 PM | 140 | 0.16 | 0.00 | 3.90 | 0.00 | 0.00% | - | 1 | 299.80% |
| ADSK240426P00165000 | 4/19/2024 4:22 PM | 165 | 0.16 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 1 | 187.21% |
| ADSK240426P00170000 | 4/16/2024 1:44 PM | 170 | 0.71 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 90.63% |
| ADSK240426P00175000 | 4/22/2024 3:57 PM | 175 | 0.05 | 0.00 | 2.60 | 0.00 | 0.00% | 7 | 18 | 155.37% |
| ADSK240426P00180000 | 4/17/2024 3:53 PM | 180 | 0.16 | 0.00 | 0.90 | 0.00 | 0.00% | - | 2 | 109.57% |
| ADSK240426P00185000 | 4/22/2024 1:46 PM | 185 | 0.10 | 0.00 | 2.60 | 0.00 | 0.00% | 4 | 10 | 124.41% |
| ADSK240426P00190000 | 4/22/2024 3:03 PM | 190 | 0.10 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 6 | 109.08% |
| ADSK240426P00192500 | 4/22/2024 1:48 PM | 192.5 | 0.10 | 0.00 | 2.60 | 0.00 | 0.00% | 5 | 7 | 101.42% |
| ADSK240426P00195000 | 4/22/2024 7:50 PM | 195 | 0.09 | 0.00 | 2.60 | 0.00 | 0.00% | 7 | 129 | 93.75% |
| ADSK240426P00197500 | 4/19/2024 6:38 PM | 197.5 | 0.30 | 0.00 | 2.60 | 0.00 | 0.00% | 5 | 10 | 86.04% |
| ADSK240426P00200000 | 4/23/2024 2:34 PM | 200 | 0.30 | 0.00 | 0.30 | 0.12 | 66.67% | 1 | 71 | 52.83% |
| ADSK240426P00202500 | 4/22/2024 1:45 PM | 202.5 | 0.35 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 6 | 48.44% |
| ADSK240426P00205000 | 4/23/2024 2:46 PM | 205 | 0.19 | 0.05 | 0.55 | -0.14 | -42.42% | 2 | 91 | 47.41% |
| ADSK240426P00207500 | 4/23/2024 1:57 PM | 207.5 | 0.30 | 0.20 | 0.35 | -0.23 | -43.40% | 1 | 69 | 35.65% |
| ADSK240426P00210000 | 4/23/2024 7:59 PM | 210 | 0.45 | 0.40 | 0.50 | -0.36 | -44.44% | 20 | 103 | 32.30% |
| ADSK240426P00212500 | 4/23/2024 7:55 PM | 212.5 | 0.80 | 0.75 | 0.90 | -0.32 | -28.57% | 11 | 41 | 31.40% |
| ADSK240426P00215000 | 4/22/2024 7:54 PM | 215 | 1.40 | 1.25 | 1.50 | -0.64 | -31.37% | 3 | 33 | 30.05% |
| ADSK240426P00217500 | 4/23/2024 7:56 PM | 217.5 | 2.49 | 2.25 | 2.45 | -0.68 | -21.45% | 48 | 52 | 29.25% |
| ADSK240426P00220000 | 4/23/2024 7:57 PM | 220 | 3.60 | 3.50 | 3.90 | -1.20 | -25.00% | 7 | 32 | 29.98% |
| ADSK240426P00222500 | 4/17/2024 7:41 PM | 222.5 | 9.10 | 5.20 | 5.90 | 0.00 | 0.00% | - | 5 | 33.64% |
| ADSK240426P00225000 | 4/19/2024 7:37 PM | 225 | 10.05 | 4.60 | 8.60 | 0.00 | 0.00% | 3 | 24 | 44.78% |
| ADSK240426P00227500 | 4/23/2024 3:00 PM | 227.5 | 8.68 | 8.90 | 12.40 | -2.82 | -24.52% | 2 | 20 | 70.24% |
| ADSK240426P00230000 | 4/22/2024 4:09 PM | 230 | 14.50 | 11.70 | 14.60 | 0.00 | 0.00% | 2 | 27 | 52.78% |
| ADSK240426P00232500 | 4/16/2024 7:16 PM | 232.5 | 6.95 | 10.70 | 18.40 | 0.00 | 0.00% | 2 | 8 | 99.68% |
| ADSK240426P00235000 | 4/22/2024 1:50 PM | 235 | 18.00 | 15.50 | 21.00 | 0.00 | 0.00% | 1 | 64 | 67.68% |
| ADSK240426P00237500 | 4/15/2024 3:18 PM | 237.5 | 6.80 | 15.80 | 23.40 | 0.00 | 0.00% | 1 | 4 | 115.21% |
| ADSK240426P00240000 | 4/18/2024 7:30 PM | 240 | 28.91 | 19.20 | 25.80 | 0.00 | 0.00% | 10 | 12 | 61.43% |
| ADSK240426P00245000 | 4/17/2024 6:15 PM | 245 | 28.82 | 26.40 | 30.90 | 0.00 | 0.00% | 150 | 0 | 99.66% |
| ADSK240426P00247500 | 4/17/2024 5:59 PM | 247.5 | 26.40 | 28.30 | 33.40 | 0.00 | 0.00% | 19 | 0 | 99.12% |
| ADSK240426P00250000 | 4/19/2024 1:39 PM | 250 | 37.25 | 30.90 | 35.90 | 0.00 | 0.00% | 1 | 1 | 105.69% |
| ADSK240426P00255000 | 4/17/2024 6:15 PM | 255 | 41.10 | 36.50 | 41.00 | 0.00 | 0.00% | 85 | 0 | 124.02% |
| ADSK240426P00260000 | 4/17/2024 7:56 PM | 260 | 45.18 | 39.80 | 45.90 | 0.00 | 0.00% | 1 | 0 | 111.13% |
| ADSK240426P00265000 | 4/17/2024 7:56 PM | 265 | 50.21 | 44.00 | 51.00 | 0.00 | 0.00% | 15 | 0 | 106.54% |
| ADSK240426P00270000 | 4/11/2024 3:59 PM | 270 | 31.40 | 51.00 | 55.90 | 0.00 | 0.00% | 4 | 0 | 146.78% |
| ADSK240426P00275000 | 4/17/2024 7:56 PM | 275 | 60.19 | 56.20 | 61.00 | 0.00 | 0.00% | 1 | 0 | 159.81% |
| ADSK240426P00280000 | 4/17/2024 7:56 PM | 280 | 65.22 | 59.30 | 65.90 | 0.00 | 0.00% | - | 0 | 134.96% |
| ADSK240426P00285000 | 3/22/2024 4:56 PM | 285 | 21.10 | 64.50 | 71.90 | 0.00 | 0.00% | 2 | 0 | 165.58% |
| ADSK240426P00330000 | 3/20/2024 7:23 PM | 330 | 66.55 | 109.20 | 117.50 | 0.00 | 0.00% | - | 0 | 236.52% |
Related Tickers
CDNS Cadence Design Systems, Inc.
281.76
-1.14%
CRM Salesforce, Inc.
276.68
+1.05%
NOW ServiceNow, Inc.
740.95
+2.63%
TTD The Trade Desk, Inc.
81.07
+4.15%
DUOL Duolingo, Inc.
220.53
+7.28%
SNOW Snowflake Inc.
151.17
+2.69%
DDOG Datadog, Inc.
126.44
+3.58%
HUBS HubSpot, Inc.
651.78
+2.96%
SHOP Shopify Inc.
74.01
+4.90%
TEAM Atlassian Corporation
199.44
+2.66%