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) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426C00210000 | 4/24/2024 7:51 PM | 2024-04-26 | 5.59 | 5.30 | 9.70 | 0.00 | 0.00% | 102 | 140 | 75.88% |
| ADSK240503C00210000 | 4/25/2024 2:57 PM | 2024-05-03 | 7.20 | 8.00 | 8.90 | -0.40 | -5.26% | 1 | 21 | 40.27% |
| ADSK240510C00210000 | 4/25/2024 6:23 PM | 2024-05-10 | 9.15 | 7.90 | 10.50 | -1.55 | -14.49% | 1 | 5 | 39.61% |
| ADSK240517C00210000 | 4/25/2024 7:53 PM | 2024-05-17 | 10.20 | 10.60 | 11.10 | -1.50 | -12.82% | 7 | 646 | 35.77% |
| ADSK240524C00210000 | 4/25/2024 6:58 PM | 2024-05-24 | 11.80 | 11.60 | 15.10 | -2.50 | -17.48% | 36 | 3 | 48.51% |
| ADSK240531C00210000 | 4/18/2024 1:56 PM | 2024-05-31 | 10.15 | 12.20 | 15.60 | 0.00 | 0.00% | - | 2 | 45.46% |
| ADSK240621C00210000 | 4/25/2024 6:23 PM | 2024-06-21 | 15.50 | 15.80 | 16.50 | 0.20 | 1.31% | 15 | 377 | 38.87% |
| ADSK240719C00210000 | 4/24/2024 6:52 PM | 2024-07-19 | 17.55 | 18.10 | 18.80 | 0.00 | 0.00% | 3 | 66 | 37.54% |
| ADSK240816C00210000 | 4/22/2024 7:59 PM | 2024-08-16 | 21.30 | 20.30 | 21.10 | 0.00 | 0.00% | 3 | 16 | 37.50% |
| ADSK240920C00210000 | 4/18/2024 1:57 PM | 2024-09-20 | 19.80 | 23.80 | 24.50 | 0.00 | 0.00% | 10 | 10 | 39.14% |
| ADSK241018C00210000 | 4/22/2024 2:06 PM | 2024-10-18 | 27.00 | 25.80 | 26.40 | 0.00 | 0.00% | 1 | 14 | 39.16% |
| ADSK250117C00210000 | 4/24/2024 6:35 PM | 2025-01-17 | 32.40 | 30.80 | 33.60 | 0.00 | 0.00% | 1 | 92 | 41.86% |
| ADSK250620C00210000 | 1/24/2024 3:51 PM | 2025-06-20 | 73.50 | 75.10 | 79.10 | 0.00 | 0.00% | - | 1 | 83.57% |
| ADSK260116C00210000 | 4/22/2024 2:14 PM | 2026-01-16 | 53.00 | 50.20 | 51.80 | 0.00 | 0.00% | 1 | 4 | 43.99% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426P00210000 | 4/25/2024 7:52 PM | 2024-04-26 | 0.34 | 0.10 | 0.30 | -0.16 | -32.00% | 25 | 100 | 47.85% |
| ADSK240503P00210000 | 4/25/2024 7:40 PM | 2024-05-03 | 1.90 | 1.50 | 1.75 | 0.00 | 0.00% | 8 | 57 | 33.33% |
| ADSK240510P00210000 | 4/23/2024 2:04 PM | 2024-05-10 | 2.50 | 2.55 | 2.95 | 0.00 | 0.00% | 2 | 23 | 32.35% |
| ADSK240517P00210000 | 4/25/2024 6:49 PM | 2024-05-17 | 4.15 | 3.60 | 3.90 | 0.10 | 2.47% | 12 | 142 | 31.68% |
| ADSK240524P00210000 | 4/25/2024 7:16 PM | 2024-05-24 | 5.90 | 4.90 | 7.00 | 1.05 | 21.65% | 2 | 21 | 41.21% |
| ADSK240531P00210000 | 4/22/2024 3:33 PM | 2024-05-31 | 7.25 | 4.60 | 7.20 | 0.00 | 0.00% | 10 | 15 | 37.76% |
| ADSK240621P00210000 | 4/25/2024 7:38 PM | 2024-06-21 | 8.25 | 7.70 | 8.10 | -0.15 | -1.79% | 12 | 541 | 32.77% |
| ADSK240719P00210000 | 4/25/2024 4:24 PM | 2024-07-19 | 9.75 | 9.20 | 9.60 | -0.05 | -0.51% | 5 | 168 | 30.59% |
| ADSK240816P00210000 | 4/24/2024 7:43 PM | 2024-08-16 | 11.25 | 10.70 | 11.00 | 0.00 | 0.00% | 7 | 61 | 29.55% |
| ADSK240920P00210000 | 4/25/2024 2:28 PM | 2024-09-20 | 13.70 | 13.20 | 13.60 | 1.00 | 7.87% | 3 | 63 | 30.72% |
| ADSK241018P00210000 | 4/24/2024 7:42 PM | 2024-10-18 | 14.80 | 14.30 | 14.70 | 0.00 | 0.00% | 7 | 33 | 30.06% |
| ADSK250117P00210000 | 4/18/2024 3:06 PM | 2025-01-17 | 22.60 | 18.70 | 19.70 | 0.00 | 0.00% | 11 | 816 | 31.39% |
| ADSK250620P00210000 | 4/23/2024 2:48 PM | 2025-06-20 | 23.10 | 23.30 | 26.70 | 0.00 | 0.00% | 2 | 459 | 32.80% |
| ADSK260116P00210000 | 4/16/2024 3:29 PM | 2026-01-16 | 25.10 | 27.80 | 28.80 | 0.00 | 0.00% | 1 | 178 | 28.71% |
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%