NasdaqGS - Nasdaq Real Time Price • USD
Autodesk, Inc. (ADSK)
As of 10:44 AM EDT. Market Open.
| 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 | 36.90 | 42.90 | 0.00 | 0.00% | - | 1 | 255.37% |
| ADSK240426C00180000 | 4/18/2024 7:02 PM | 180 | 30.00 | 31.60 | 38.00 | 0.00 | 0.00% | - | 1 | 233.25% |
| ADSK240426C00200000 | 4/24/2024 4:29 PM | 200 | 15.00 | 12.10 | 17.80 | 0.00 | 0.00% | 2 | 10 | 127.59% |
| ADSK240426C00202500 | 4/19/2024 1:32 PM | 202.5 | 11.00 | 9.40 | 15.50 | 0.00 | 0.00% | 8 | 1 | 118.85% |
| ADSK240426C00205000 | 4/18/2024 4:37 PM | 205 | 6.30 | 7.60 | 12.60 | 0.00 | 0.00% | - | 20 | 97.41% |
| ADSK240426C00207500 | 4/24/2024 3:05 PM | 207.5 | 8.36 | 6.40 | 10.70 | 0.00 | 0.00% | 1 | 10 | 50.68% |
| ADSK240426C00210000 | 4/24/2024 7:51 PM | 210 | 5.59 | 5.70 | 6.50 | 0.00 | 0.00% | 102 | 140 | 49.27% |
| ADSK240426C00212500 | 4/23/2024 1:39 PM | 212.5 | 6.50 | 3.70 | 4.30 | 0.00 | 0.00% | 8 | 35 | 41.33% |
| ADSK240426C00215000 | 4/24/2024 7:56 PM | 215 | 2.14 | 2.00 | 2.25 | 0.00 | 0.00% | 23 | 137 | 32.32% |
| ADSK240426C00217500 | 4/24/2024 7:56 PM | 217.5 | 1.04 | 0.95 | 1.10 | 0.00 | 0.00% | 23 | 62 | 31.01% |
| ADSK240426C00220000 | 4/24/2024 7:23 PM | 220 | 0.34 | 0.35 | 0.55 | -0.22 | -39.29% | 10 | 147 | 32.67% |
| ADSK240426C00222500 | 4/24/2024 5:26 PM | 222.5 | 0.32 | 0.10 | 0.20 | 0.00 | 0.00% | 12 | 79 | 31.93% |
| ADSK240426C00225000 | 4/24/2024 7:00 PM | 225 | 0.15 | 0.05 | 0.20 | 0.00 | 0.00% | 21 | 68 | 39.94% |
| ADSK240426C00227500 | 4/22/2024 6:35 PM | 227.5 | 0.45 | 0.00 | 1.50 | 0.00 | 0.00% | 17 | 45 | 67.09% |
| ADSK240426C00230000 | 4/24/2024 2:22 PM | 230 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 11 | 1,025 | 75.98% |
| ADSK240426C00232500 | 4/22/2024 3:07 PM | 232.5 | 0.17 | 0.00 | 1.50 | 0.00 | 0.00% | 45 | 49 | 84.52% |
| ADSK240426C00235000 | 4/22/2024 3:19 PM | 235 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 64 | 92.77% |
| ADSK240426C00237500 | 4/17/2024 2:23 PM | 237.5 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | - | 15 | 100.78% |
| ADSK240426C00240000 | 4/22/2024 7:54 PM | 240 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 7 | 103.71% |
| ADSK240426C00242500 | 4/17/2024 3:26 PM | 242.5 | 1.50 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 17 | 116.02% |
| ADSK240426C00245000 | 4/17/2024 6:27 PM | 245 | 0.36 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 20 | 123.34% |
| ADSK240426C00247500 | 4/16/2024 3:27 PM | 247.5 | 0.85 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 9 | 140.14% |
| ADSK240426C00250000 | 4/22/2024 7:54 PM | 250 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 71 | 137.50% |
| ADSK240426C00252500 | 4/16/2024 5:14 PM | 252.5 | 0.43 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 4 | 144.34% |
| ADSK240426C00255000 | 4/25/2024 1:43 PM | 255 | 0.11 | 0.00 | 0.45 | -0.09 | -45.00% | 2 | 41 | 119.53% |
| ADSK240426C00260000 | 4/17/2024 5:07 PM | 260 | 0.72 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 88 | 164.06% |
| ADSK240426C00265000 | 4/15/2024 7:59 PM | 265 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | 25 | 119 | 143.95% |
| ADSK240426C00270000 | 4/8/2024 3:45 PM | 270 | 0.67 | 0.00 | 2.50 | 0.00 | 0.00% | 2 | 74 | 211.33% |
| ADSK240426C00275000 | 4/17/2024 1:54 PM | 275 | 1.00 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 6 | 200.49% |
| ADSK240426C00280000 | 4/12/2024 3:15 PM | 280 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 11 | 211.82% |
| ADSK240426C00285000 | 4/15/2024 7:58 PM | 285 | 0.06 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 5 | 175.00% |
| ADSK240426C00290000 | 4/23/2024 3:00 PM | 290 | 0.46 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 7 | 201.95% |
| ADSK240426C00295000 | 3/28/2024 7:50 PM | 295 | 0.47 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 244.04% |
| 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 | 245.31% |
| ADSK240426P00140000 | 4/18/2024 3:19 PM | 140 | 0.16 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 338.09% |
| ADSK240426P00165000 | 4/19/2024 4:22 PM | 165 | 0.16 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 136.72% |
| ADSK240426P00170000 | 4/16/2024 1:44 PM | 170 | 0.71 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 122.66% |
| ADSK240426P00175000 | 4/22/2024 3:57 PM | 175 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 18 | 117.97% |
| ADSK240426P00180000 | 4/17/2024 3:53 PM | 180 | 0.16 | 0.00 | 0.10 | 0.00 | 0.00% | - | 2 | 103.91% |
| ADSK240426P00185000 | 4/22/2024 1:46 PM | 185 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 10 | 89.84% |
| ADSK240426P00190000 | 4/22/2024 3:03 PM | 190 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 6 | 75.78% |
| ADSK240426P00192500 | 4/22/2024 1:48 PM | 192.5 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 7 | 114.75% |
| ADSK240426P00195000 | 4/24/2024 5:26 PM | 195 | 0.39 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 126 | 104.69% |
| ADSK240426P00197500 | 4/24/2024 5:26 PM | 197.5 | 0.47 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 7 | 94.63% |
| ADSK240426P00200000 | 4/24/2024 3:25 PM | 200 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 70 | 84.47% |
| ADSK240426P00202500 | 4/22/2024 1:45 PM | 202.5 | 0.35 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 6 | 55.47% |
| ADSK240426P00205000 | 4/24/2024 7:01 PM | 205 | 0.15 | 0.05 | 0.20 | 0.00 | 0.00% | 9 | 88 | 44.34% |
| ADSK240426P00207500 | 4/24/2024 7:56 PM | 207.5 | 0.27 | 0.10 | 0.25 | 0.00 | 0.00% | 18 | 85 | 37.74% |
| ADSK240426P00210000 | 4/24/2024 7:58 PM | 210 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 30 | 100 | 32.91% |
| ADSK240426P00212500 | 4/24/2024 7:55 PM | 212.5 | 1.05 | 0.60 | 0.75 | -0.02 | -1.87% | 3 | 46 | 29.18% |
| ADSK240426P00215000 | 4/25/2024 2:01 PM | 215 | 2.15 | 1.35 | 1.55 | 0.12 | 5.91% | 1 | 56 | 27.27% |
| ADSK240426P00217500 | 4/24/2024 7:56 PM | 217.5 | 3.80 | 2.65 | 3.10 | 0.37 | 10.79% | 2 | 76 | 28.96% |
| ADSK240426P00220000 | 4/24/2024 2:00 PM | 220 | 4.00 | 4.40 | 5.20 | 0.00 | 0.00% | 5 | 35 | 33.35% |
| ADSK240426P00222500 | 4/25/2024 2:27 PM | 222.5 | 6.91 | 6.50 | 10.50 | -2.19 | -19.40% | 1 | 5 | 61.33% |
| ADSK240426P00225000 | 4/25/2024 2:19 PM | 225 | 9.53 | 8.70 | 10.10 | -0.52 | -5.17% | 6 | 23 | 50.15% |
| ADSK240426P00227500 | 4/24/2024 7:55 PM | 227.5 | 16.40 | 9.80 | 15.60 | 0.00 | 0.00% | 60 | 8 | 62.06% |
| ADSK240426P00230000 | 4/24/2024 7:55 PM | 230 | 18.30 | 12.50 | 18.00 | 0.00 | 0.00% | 187 | 5 | 72.27% |
| ADSK240426P00232500 | 4/24/2024 7:55 PM | 232.5 | 20.80 | 14.60 | 20.50 | 0.00 | 0.00% | 65 | 6 | 73.05% |
| ADSK240426P00235000 | 4/24/2024 7:58 PM | 235 | 19.83 | 17.40 | 20.80 | 0.00 | 0.00% | 540 | 61 | 105.86% |
| ADSK240426P00237500 | 4/24/2024 6:15 PM | 237.5 | 23.60 | 20.40 | 26.00 | 0.00 | 0.00% | 12 | 3 | 111.48% |
| ADSK240426P00240000 | 4/24/2024 7:55 PM | 240 | 28.22 | 22.00 | 28.00 | 0.00 | 0.00% | 147 | 0 | 92.58% |
| ADSK240426P00245000 | 4/17/2024 6:15 PM | 245 | 28.82 | 27.30 | 32.90 | 0.00 | 0.00% | 150 | 0 | 111.43% |
| ADSK240426P00247500 | 4/17/2024 5:59 PM | 247.5 | 26.40 | 29.60 | 36.10 | 0.00 | 0.00% | 19 | 0 | 129.69% |
| ADSK240426P00250000 | 4/19/2024 1:39 PM | 250 | 37.25 | 31.00 | 35.50 | 0.00 | 0.00% | 1 | 1 | 142.87% |
| ADSK240426P00255000 | 4/17/2024 6:15 PM | 255 | 41.10 | 37.80 | 43.00 | 0.00 | 0.00% | 85 | 0 | 152.44% |
| ADSK240426P00260000 | 4/17/2024 7:56 PM | 260 | 45.18 | 42.30 | 48.50 | 0.00 | 0.00% | 1 | 0 | 165.53% |
| ADSK240426P00265000 | 4/17/2024 7:56 PM | 265 | 50.21 | 47.70 | 53.50 | 0.00 | 0.00% | 15 | 0 | 187.30% |
| ADSK240426P00270000 | 4/11/2024 3:59 PM | 270 | 31.40 | 52.10 | 58.50 | 0.00 | 0.00% | 4 | 0 | 185.06% |
| ADSK240426P00275000 | 4/17/2024 7:56 PM | 275 | 60.19 | 57.20 | 63.50 | 0.00 | 0.00% | 1 | 0 | 199.41% |
| ADSK240426P00280000 | 4/17/2024 7:56 PM | 280 | 65.22 | 62.20 | 68.40 | 0.00 | 0.00% | - | 0 | 207.81% |
| ADSK240426P00285000 | 3/22/2024 4:56 PM | 285 | 21.10 | 64.50 | 71.90 | 0.00 | 0.00% | 2 | 0 | 286.52% |
| ADSK240426P00330000 | 3/20/2024 7:23 PM | 330 | 66.55 | 109.20 | 117.50 | 0.00 | 0.00% | - | 0 | 409.18% |
Related Tickers
CDNS Cadence Design Systems, Inc.
275.91
-0.63%
INTU Intuit Inc.
622.31
-2.07%
HUBS HubSpot, Inc.
627.99
-3.64%
TEAM Atlassian Corporation
196.34
-1.34%
NOW ServiceNow, Inc.
701.85
-5.96%
DDOG Datadog, Inc.
123.48
-2.82%
WDAY Workday, Inc.
252.33
-1.33%
TTD The Trade Desk, Inc.
81.82
-2.35%
CRM Salesforce, Inc.
270.27
-2.14%
PAYC Paycom Software, Inc.
184.96
-1.57%