NasdaqGS - Nasdaq Real Time Price • USD
Autodesk, Inc. (ADSK)
At close: 4:00 PM EDT
After hours: 6:39 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 | 36.10 | 43.40 | 0.00 | 0.00% | - | 1 | 229.05% |
| ADSK240426C00180000 | 4/18/2024 7:02 PM | 180 | 30.00 | 31.10 | 38.50 | 0.00 | 0.00% | - | 1 | 209.38% |
| ADSK240426C00200000 | 4/24/2024 2:25 PM | 200 | 15.00 | 11.30 | 19.00 | -1.50 | -9.09% | 2 | 10 | 129.54% |
| ADSK240426C00202500 | 4/19/2024 1:32 PM | 202.5 | 11.00 | 8.80 | 15.50 | 0.00 | 0.00% | 8 | 1 | 101.88% |
| ADSK240426C00205000 | 4/18/2024 4:37 PM | 205 | 6.30 | 6.60 | 14.10 | 0.00 | 0.00% | - | 20 | 107.25% |
| ADSK240426C00207500 | 4/19/2024 4:28 PM | 207.5 | 8.36 | 6.50 | 11.40 | -0.67 | -7.42% | 1 | 10 | 54.59% |
| ADSK240426C00210000 | 4/24/2024 7:51 PM | 210 | 5.59 | 5.10 | 5.80 | -2.91 | -34.24% | 102 | 183 | 33.30% |
| ADSK240426C00212500 | 4/23/2024 1:39 PM | 212.5 | 6.50 | 3.40 | 3.80 | 0.00 | 0.00% | 8 | 35 | 30.27% |
| ADSK240426C00215000 | 4/24/2024 7:56 PM | 215 | 2.14 | 2.00 | 2.20 | -3.21 | -60.00% | 23 | 119 | 28.30% |
| ADSK240426C00217500 | 4/24/2024 7:56 PM | 217.5 | 1.04 | 1.00 | 1.20 | -1.78 | -63.12% | 23 | 68 | 28.52% |
| ADSK240426C00220000 | 4/24/2024 7:23 PM | 220 | 0.56 | 0.40 | 0.55 | -1.45 | -72.14% | 75 | 80 | 28.03% |
| ADSK240426C00222500 | 4/24/2024 5:26 PM | 222.5 | 0.32 | 0.15 | 0.30 | -0.68 | -68.00% | 12 | 79 | 30.18% |
| ADSK240426C00225000 | 4/24/2024 7:00 PM | 225 | 0.15 | 0.05 | 0.25 | -0.35 | -70.00% | 21 | 74 | 35.45% |
| ADSK240426C00227500 | 4/22/2024 6:35 PM | 227.5 | 0.45 | 0.00 | 0.25 | 0.00 | 0.00% | 17 | 45 | 41.80% |
| ADSK240426C00230000 | 4/24/2024 2:19 PM | 230 | 0.05 | 0.00 | 2.60 | -0.20 | -80.00% | 11 | 1,025 | 75.44% |
| ADSK240426C00232500 | 4/22/2024 3:07 PM | 232.5 | 0.17 | 0.00 | 1.50 | 0.00 | 0.00% | 45 | 49 | 70.17% |
| ADSK240426C00235000 | 4/22/2024 3:19 PM | 235 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 64 | 76.86% |
| ADSK240426C00237500 | 4/17/2024 2:23 PM | 237.5 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | - | 15 | 83.40% |
| ADSK240426C00240000 | 4/22/2024 7:54 PM | 240 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 7 | 85.74% |
| ADSK240426C00242500 | 4/17/2024 3:26 PM | 242.5 | 1.50 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 17 | 95.80% |
| ADSK240426C00245000 | 4/17/2024 6:27 PM | 245 | 0.36 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 20 | 101.76% |
| ADSK240426C00247500 | 4/16/2024 3:27 PM | 247.5 | 0.85 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 9 | 107.62% |
| ADSK240426C00250000 | 4/22/2024 7:54 PM | 250 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 71 | 113.33% |
| ADSK240426C00252500 | 4/16/2024 5:14 PM | 252.5 | 0.43 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 4 | 118.95% |
| ADSK240426C00255000 | 4/23/2024 3:00 PM | 255 | 0.20 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 41 | 142.04% |
| ADSK240426C00260000 | 4/17/2024 5:07 PM | 260 | 0.72 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 88 | 134.96% |
| ADSK240426C00265000 | 4/15/2024 7:59 PM | 265 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | 25 | 119 | 118.36% |
| ADSK240426C00270000 | 4/8/2024 3:45 PM | 270 | 0.67 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 74 | 175.24% |
| ADSK240426C00275000 | 4/17/2024 1:54 PM | 275 | 1.00 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 6 | 205.08% |
| ADSK240426C00280000 | 4/12/2024 3:15 PM | 280 | 0.05 | 0.00 | 2.00 | 0.00 | 0.00% | 3 | 11 | 184.57% |
| ADSK240426C00285000 | 4/15/2024 7:58 PM | 285 | 0.06 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 5 | 143.75% |
| ADSK240426C00290000 | 4/23/2024 3:00 PM | 290 | 0.46 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 7 | 165.72% |
| ADSK240426C00295000 | 3/28/2024 7:50 PM | 295 | 0.47 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 200.20% |
| 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 | 0.05 | 0.00 | 0.00% | - | 12 | 199.22% |
| ADSK240426P00140000 | 4/18/2024 3:19 PM | 140 | 0.16 | 0.00 | 0.85 | 0.00 | 0.00% | - | 1 | 248.44% |
| ADSK240426P00165000 | 4/19/2024 4:22 PM | 165 | 0.16 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 1 | 186.52% |
| ADSK240426P00170000 | 4/16/2024 1:44 PM | 170 | 0.71 | 0.00 | 0.85 | 0.00 | 0.00% | - | 1 | 148.73% |
| ADSK240426P00175000 | 4/22/2024 3:57 PM | 175 | 0.05 | 0.00 | 0.85 | 0.00 | 0.00% | 7 | 18 | 133.30% |
| ADSK240426P00180000 | 4/17/2024 3:53 PM | 180 | 0.16 | 0.00 | 0.85 | 0.00 | 0.00% | - | 2 | 118.16% |
| ADSK240426P00185000 | 4/22/2024 1:46 PM | 185 | 0.10 | 0.00 | 2.60 | 0.00 | 0.00% | 4 | 10 | 135.25% |
| ADSK240426P00190000 | 4/22/2024 3:03 PM | 190 | 0.10 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 6 | 117.29% |
| ADSK240426P00192500 | 4/22/2024 1:48 PM | 192.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 7 | 55.47% |
| ADSK240426P00195000 | 4/24/2024 5:26 PM | 195 | 0.39 | 0.00 | 2.55 | 0.30 | 333.33% | 3 | 129 | 98.63% |
| ADSK240426P00197500 | 4/24/2024 5:26 PM | 197.5 | 0.47 | 0.00 | 2.55 | 0.17 | 56.67% | 3 | 10 | 89.55% |
| ADSK240426P00200000 | 4/24/2024 3:25 PM | 200 | 0.05 | 0.00 | 2.60 | -0.25 | -83.33% | 5 | 70 | 80.91% |
| ADSK240426P00202500 | 4/22/2024 1:45 PM | 202.5 | 0.35 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 6 | 71.53% |
| ADSK240426P00205000 | 4/24/2024 7:01 PM | 205 | 0.15 | 0.05 | 0.50 | -0.04 | -21.05% | 9 | 90 | 44.63% |
| ADSK240426P00207500 | 4/24/2024 7:56 PM | 207.5 | 0.27 | 0.20 | 0.35 | -0.03 | -10.00% | 18 | 68 | 32.62% |
| ADSK240426P00210000 | 4/24/2024 7:58 PM | 210 | 0.50 | 0.45 | 0.60 | 0.05 | 11.11% | 30 | 107 | 29.64% |
| ADSK240426P00212500 | 4/24/2024 7:55 PM | 212.5 | 1.07 | 0.95 | 1.15 | 0.27 | 33.75% | 31 | 52 | 28.13% |
| ADSK240426P00215000 | 4/24/2024 7:56 PM | 215 | 2.03 | 1.90 | 2.15 | 0.63 | 45.00% | 33 | 33 | 27.66% |
| ADSK240426P00217500 | 4/24/2024 7:56 PM | 217.5 | 3.43 | 3.30 | 3.70 | 0.94 | 37.75% | 38 | 93 | 28.52% |
| ADSK240426P00220000 | 4/23/2024 7:57 PM | 220 | 4.00 | 5.20 | 5.80 | 0.40 | 11.11% | 5 | 35 | 32.54% |
| ADSK240426P00222500 | 4/17/2024 7:41 PM | 222.5 | 9.10 | 6.80 | 9.90 | 0.00 | 0.00% | - | 5 | 67.41% |
| ADSK240426P00225000 | 4/19/2024 7:37 PM | 225 | 10.05 | 6.40 | 13.80 | 0.00 | 0.00% | 3 | 24 | 98.10% |
| ADSK240426P00227500 | 4/23/2024 3:00 PM | 227.5 | 16.40 | 8.80 | 16.40 | 7.72 | 88.94% | 60 | 18 | 109.67% |
| ADSK240426P00230000 | 4/24/2024 6:42 PM | 230 | 18.30 | 10.80 | 18.30 | 3.80 | 26.21% | 187 | 27 | 110.06% |
| ADSK240426P00232500 | 4/24/2024 6:24 PM | 232.5 | 20.80 | 14.80 | 20.50 | 13.85 | 199.28% | 65 | 8 | 114.16% |
| ADSK240426P00235000 | 4/24/2024 6:42 PM | 235 | 19.83 | 15.80 | 21.50 | 1.83 | 10.17% | 540 | 64 | 94.73% |
| ADSK240426P00237500 | 4/24/2024 6:15 PM | 237.5 | 23.60 | 18.40 | 26.50 | 16.80 | 247.06% | 12 | 3 | 147.53% |
| ADSK240426P00240000 | 4/24/2024 7:55 PM | 240 | 28.22 | 20.90 | 29.00 | -0.69 | -2.39% | 147 | 12 | 155.86% |
| ADSK240426P00245000 | 4/17/2024 6:15 PM | 245 | 28.82 | 26.00 | 33.80 | 0.00 | 0.00% | 150 | 0 | 168.26% |
| ADSK240426P00247500 | 4/17/2024 5:59 PM | 247.5 | 26.40 | 28.40 | 36.10 | 0.00 | 0.00% | 19 | 0 | 172.22% |
| ADSK240426P00250000 | 4/19/2024 1:39 PM | 250 | 37.25 | 32.70 | 38.90 | 0.00 | 0.00% | 1 | 1 | 115.04% |
| ADSK240426P00255000 | 4/17/2024 6:15 PM | 255 | 41.10 | 39.10 | 43.20 | 0.00 | 0.00% | 85 | 0 | 137.70% |
| ADSK240426P00260000 | 4/17/2024 7:56 PM | 260 | 45.18 | 41.10 | 49.00 | 0.00 | 0.00% | 1 | 0 | 87.11% |
| ADSK240426P00265000 | 4/17/2024 7:56 PM | 265 | 50.21 | 46.00 | 54.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| ADSK240426P00270000 | 4/11/2024 3:59 PM | 270 | 31.40 | 51.10 | 59.00 | 0.00 | 0.00% | 4 | 0 | 101.95% |
| ADSK240426P00275000 | 4/17/2024 7:56 PM | 275 | 60.19 | 56.70 | 63.90 | 0.00 | 0.00% | 1 | 0 | 139.45% |
| ADSK240426P00280000 | 4/17/2024 7:56 PM | 280 | 65.22 | 64.10 | 68.20 | 0.00 | 0.00% | - | 0 | 190.23% |
| ADSK240426P00285000 | 3/22/2024 4:56 PM | 285 | 21.10 | 64.50 | 71.90 | 0.00 | 0.00% | 2 | 0 | 224.41% |
| ADSK240426P00330000 | 3/20/2024 7:23 PM | 330 | 66.55 | 109.20 | 117.50 | 0.00 | 0.00% | - | 0 | 324.02% |
Related Tickers
CDNS Cadence Design Systems, Inc.
277.66
-1.46%
CRM Salesforce, Inc.
276.19
-0.18%
DDOG Datadog, Inc.
127.07
+0.50%
NOW ServiceNow, Inc.
746.29
+0.72%
DUOL Duolingo, Inc.
216.38
-1.88%
TTD The Trade Desk, Inc.
83.79
+3.36%
SNOW Snowflake Inc.
154.99
+2.53%
HUBS HubSpot, Inc.
651.74
-0.01%
SHOP Shopify Inc.
72.26
-2.36%
SAP SAP SE
188.07
+0.03%