NasdaqGS - Nasdaq Real Time Price USD

Autodesk, Inc. (ADSK)

217.93 +1.53 (+0.71%)
At close: April 26 at 4:00 PM EDT
210.00 -7.93 (-3.64%)
After hours: April 26 at 7:24 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADSK240503C00200000 4/18/2024 2:15 PM 200 10.60 14.80 22.70 0.00 0.00% - 1 51.34%
ADSK240503C00205000 4/24/2024 7:51 PM 205 11.51 11.20 17.50 0.00 0.00% 2 7 83.04%
ADSK240503C00207500 4/18/2024 3:35 PM 207.5 6.60 11.10 11.90 0.00 0.00% - 1 43.12%
ADSK240503C00210000 4/25/2024 2:57 PM 210 7.20 6.10 10.10 0.00 0.00% 1 21 44.02%
ADSK240503C00212500 4/26/2024 2:00 PM 212.5 7.35 7.00 7.50 -1.25 -14.53% 5 14 35.69%
ADSK240503C00215000 4/26/2024 5:35 PM 215 5.75 5.10 5.70 1.55 36.90% 3 34 34.02%
ADSK240503C00217500 4/26/2024 4:30 PM 217.5 4.00 3.70 4.00 -0.60 -13.04% 25 24 31.43%
ADSK240503C00220000 4/26/2024 7:57 PM 220 2.75 2.60 2.75 0.51 22.77% 191 63 30.53%
ADSK240503C00222500 4/26/2024 4:00 PM 222.5 2.05 1.65 1.90 0.50 32.26% 4 21 30.84%
ADSK240503C00225000 4/26/2024 7:17 PM 225 1.30 1.10 1.25 0.05 4.00% 16 40 30.88%
ADSK240503C00227500 4/26/2024 7:26 PM 227.5 0.83 0.65 1.65 0.08 10.67% 88 23 41.13%
ADSK240503C00230000 4/26/2024 7:51 PM 230 0.45 0.40 0.50 -0.07 -13.46% 26 61 31.35%
ADSK240503C00232500 4/26/2024 7:04 PM 232.5 0.37 0.20 0.35 0.09 32.14% 6 6 32.69%
ADSK240503C00235000 4/26/2024 3:16 PM 235 0.22 0.05 0.30 -0.08 -26.67% 609 19 35.45%
ADSK240503C00237500 4/26/2024 2:03 PM 237.5 0.25 0.05 0.35 -0.45 -64.29% 6 19 40.58%
ADSK240503C00240000 4/26/2024 4:47 PM 240 0.15 0.05 0.20 -0.26 -63.41% 10 49 39.65%
ADSK240503C00242500 4/24/2024 4:15 PM 242.5 0.08 0.00 0.45 0.00 0.00% 3 4 50.68%
ADSK240503C00245000 4/25/2024 1:30 PM 245 0.31 0.00 0.10 0.00 0.00% 2 36 41.41%
ADSK240503C00247500 4/18/2024 2:59 PM 247.5 0.05 0.00 0.10 0.00 0.00% - 6 44.34%
ADSK240503C00250000 4/18/2024 2:02 PM 250 0.38 0.00 0.10 0.00 0.00% 2 23 47.27%
ADSK240503C00255000 4/18/2024 2:02 PM 255 0.33 0.00 0.55 0.00 0.00% 2 9 62.31%
ADSK240503C00257500 4/16/2024 3:26 PM 257.5 0.50 0.00 0.55 0.00 0.00% - 80 65.43%
ADSK240503C00260000 4/26/2024 7:16 PM 260 0.05 0.00 0.55 -0.33 -86.84% 1 43 68.46%
ADSK240503C00265000 4/16/2024 4:56 PM 265 0.32 0.00 2.60 0.00 0.00% 1 2 102.30%
ADSK240503C00270000 4/18/2024 1:49 PM 270 0.05 0.05 0.15 0.00 0.00% 30 43 68.95%
ADSK240503C00275000 4/18/2024 1:49 PM 275 0.05 0.00 0.20 0.00 0.00% 30 183 74.02%
ADSK240503C00280000 4/18/2024 1:47 PM 280 0.05 0.00 0.20 0.00 0.00% 3 12 78.91%
ADSK240503C00285000 4/1/2024 7:33 PM 285 1.10 0.00 3.90 0.00 0.00% 2 2 142.26%
ADSK240503C00290000 4/24/2024 5:13 PM 290 0.05 0.00 0.20 0.00 0.00% 8 11 88.28%
ADSK240503C00295000 4/8/2024 5:21 PM 295 0.15 0.00 2.60 0.00 0.00% - 4 141.31%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADSK240503P00150000 4/12/2024 4:44 PM 150 0.15 0.00 3.90 0.00 0.00% 1 1 197.71%
ADSK240503P00160000 4/18/2024 1:30 PM 160 0.15 0.00 0.05 0.00 0.00% 1 15 83.59%
ADSK240503P00165000 4/19/2024 7:30 PM 165 0.10 0.00 0.05 0.00 0.00% 37 43 75.78%
ADSK240503P00175000 4/22/2024 4:16 PM 175 0.10 0.00 0.05 0.00 0.00% 1 36 60.94%
ADSK240503P00180000 4/17/2024 2:41 PM 180 0.45 0.00 0.10 0.00 0.00% - 4 58.59%
ADSK240503P00190000 4/23/2024 1:46 PM 190 0.20 0.00 0.30 0.00 0.00% 3 7 51.47%
ADSK240503P00195000 4/26/2024 1:39 PM 195 0.35 0.00 0.15 0.15 75.00% 1 64 43.07%
ADSK240503P00200000 4/25/2024 7:42 PM 200 0.40 0.05 0.20 0.00 0.00% 3 63 36.72%
ADSK240503P00202500 4/19/2024 7:54 PM 202.5 1.30 0.20 0.30 0.00 0.00% 10 10 35.30%
ADSK240503P00205000 4/25/2024 7:31 PM 205 0.82 0.30 0.45 0.00 0.00% 30 38 33.94%
ADSK240503P00207500 4/26/2024 7:46 PM 207.5 0.50 0.50 0.65 -0.85 -62.96% 12 34 32.18%
ADSK240503P00210000 4/26/2024 7:47 PM 210 0.80 0.85 4.60 -1.10 -57.89% 73 63 67.24%
ADSK240503P00212500 4/26/2024 7:04 PM 212.5 1.25 1.30 1.50 -1.56 -55.52% 9 18 30.10%
ADSK240503P00215000 4/26/2024 5:10 PM 215 1.95 2.05 2.25 -1.75 -47.30% 15 34 29.47%
ADSK240503P00217500 4/26/2024 7:14 PM 217.5 3.00 3.00 3.30 -2.20 -42.31% 15 43 29.20%
ADSK240503P00220000 4/26/2024 7:04 PM 220 4.41 4.30 4.70 -1.89 -30.00% 8 28 29.52%
ADSK240503P00222500 4/19/2024 7:14 PM 222.5 9.40 5.80 6.30 0.00 0.00% 1 2 29.25%
ADSK240503P00225000 4/25/2024 1:45 PM 225 11.52 7.60 8.50 0.00 0.00% 1 32 32.81%
ADSK240503P00227500 4/24/2024 5:47 PM 227.5 10.01 9.60 13.20 -2.14 -17.61% 2 25 60.64%
ADSK240503P00230000 4/23/2024 4:16 PM 230 12.45 11.80 15.50 0.00 0.00% 2 58 65.26%
ADSK240503P00235000 4/23/2024 4:16 PM 235 16.85 13.40 19.90 0.00 0.00% 1 4 70.97%
ADSK240503P00240000 4/25/2024 3:17 PM 240 24.71 17.70 25.40 0.00 0.00% 8 8 87.28%
ADSK240503P00245000 4/18/2024 1:40 PM 245 35.09 22.90 30.70 0.00 0.00% 6 0 100.98%
ADSK240503P00250000 4/17/2024 5:59 PM 250 35.00 28.30 35.50 0.00 0.00% 53 0 108.52%
ADSK240503P00255000 4/17/2024 5:59 PM 255 39.90 32.80 40.70 0.00 0.00% 38 0 120.24%
ADSK240503P00260000 4/4/2024 1:34 PM 260 13.40 37.80 45.20 0.00 0.00% 1 0 122.83%
ADSK240503P00265000 4/17/2024 7:56 PM 265 49.78 42.70 50.60 0.00 0.00% 1 0 136.47%
ADSK240503P00270000 4/17/2024 7:56 PM 270 54.81 47.60 55.70 0.00 0.00% 1 0 146.00%

Related Tickers

TEAM Atlassian Corporation
179.45
-9.56%
 
INTU Intuit Inc.
636.55
+1.62%
 
CDNS Cadence Design Systems, Inc.
282.41
+1.92%
 
WDAY Workday, Inc.
251.04
-1.19%
 
DDOG Datadog, Inc.
131.45
+4.95%
 
PAYC Paycom Software, Inc.
188.89
+1.24%
 
ANSS ANSYS, Inc.
333.75
+2.05%
 
HUBS HubSpot, Inc.
631.13
-0.78%
 
TTD The Trade Desk, Inc.
84.73
+1.67%
 
NOW ServiceNow, Inc.
723.55
+1.02%