NasdaqGS - Delayed Quote USD

Autodesk, Inc. (ADSK)

Compare
225.87 +2.77 (+1.24%)
At close: June 14 at 4:00 PM EDT
226.76 +0.89 (+0.39%)
After hours: June 14 at 6:02 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADSK240621C00100000 10/17/2023 1:55 PM 100 115.00 0.00 0.00 0.00 0.00% 1 1 0.00%
ADSK240621C00115000 3/13/2023 4:00 PM 115 96.00 88.50 90.60 0.00 0.00% - 2 0.00%
ADSK240621C00125000 5/30/2023 2:39 PM 125 82.00 89.30 95.30 0.00 0.00% - 5 0.00%
ADSK240621C00130000 5/30/2023 6:16 PM 130 76.70 85.50 90.50 0.00 0.00% - 5 0.00%
ADSK240621C00140000 11/28/2023 6:02 PM 140 72.70 108.40 110.40 0.00 0.00% 1 8 583.76%
ADSK240621C00145000 6/5/2023 4:21 PM 145 76.40 0.00 0.00 0.00 0.00% 1 0 0.00%
ADSK240621C00150000 11/1/2023 2:05 PM 150 57.40 0.00 0.00 0.00 0.00% 1 1 0.00%
ADSK240621C00155000 6/5/2023 7:12 PM 155 68.20 0.00 0.00 0.00 0.00% 3 0 0.00%
ADSK240621C00160000 10/27/2023 3:01 PM 160 49.50 51.50 54.10 0.00 0.00% 1 0 0.00%
ADSK240621C00165000 1/29/2024 2:58 PM 165 93.08 89.00 98.50 0.00 0.00% 1 1 558.26%
ADSK240621C00170000 11/1/2023 6:38 PM 170 42.60 62.10 64.30 0.00 0.00% 5 5 243.90%
ADSK240621C00175000 5/16/2024 2:12 PM 175 46.48 46.90 55.20 0.00 0.00% 1 6 89.65%
ADSK240621C00180000 6/14/2024 6:32 PM 180 46.90 41.90 50.20 9.90 26.76% 24 32 80.96%
ADSK240621C00185000 6/12/2024 4:12 PM 185 38.03 37.00 45.20 0.00 0.00% 1 21 75.49%
ADSK240621C00190000 6/14/2024 4:02 PM 190 36.54 31.90 40.20 14.76 67.77% 1 7 64.16%
ADSK240621C00195000 6/10/2024 7:00 PM 195 23.75 27.00 35.30 0.00 0.00% 1 55 60.45%
ADSK240621C00197500 6/12/2024 1:35 PM 197.5 20.50 24.50 32.80 0.00 0.00% 1 20 56.06%
ADSK240621C00200000 6/12/2024 7:35 PM 200 21.80 22.00 30.30 0.00 0.00% 2 129 51.76%
ADSK240621C00202500 6/12/2024 3:09 PM 202.5 19.90 19.50 27.80 0.00 0.00% 1 46 109.06%
ADSK240621C00205000 6/14/2024 4:08 PM 205 21.81 17.10 25.30 7.01 47.36% 6 61 101.90%
ADSK240621C00207500 6/14/2024 4:08 PM 207.5 18.50 15.00 22.50 5.95 47.41% 1 37 91.58%
ADSK240621C00210000 6/14/2024 7:48 PM 210 15.88 12.30 19.80 3.18 25.04% 4 427 82.37%
ADSK240621C00212500 6/14/2024 4:11 PM 212.5 14.35 12.60 15.50 3.15 28.13% 3 92 56.45%
ADSK240621C00215000 6/14/2024 4:45 PM 215 11.69 10.90 12.50 2.19 23.05% 9 115 44.48%
ADSK240621C00217500 6/14/2024 6:31 PM 217.5 10.01 7.60 9.40 3.31 49.40% 25 102 31.45%
ADSK240621C00220000 6/14/2024 7:27 PM 220 7.40 6.50 7.80 2.45 49.49% 21 973 34.38%
ADSK240621C00222500 6/14/2024 7:33 PM 222.5 5.22 4.70 5.20 1.52 41.08% 32 308 26.16%
ADSK240621C00225000 6/14/2024 7:57 PM 225 3.50 3.20 3.50 1.07 44.03% 65 421 24.45%
ADSK240621C00227500 6/14/2024 7:49 PM 227.5 2.20 2.05 2.30 0.60 37.50% 125 371 24.32%
ADSK240621C00230000 6/14/2024 7:26 PM 230 1.26 1.25 1.40 0.36 40.00% 256 2,164 24.05%
ADSK240621C00232500 6/14/2024 7:22 PM 232.5 0.90 0.70 0.85 0.50 125.00% 10 126 24.49%
ADSK240621C00235000 6/14/2024 7:13 PM 235 0.55 0.40 0.50 0.30 120.00% 15 269 25.00%
ADSK240621C00237500 6/14/2024 6:18 PM 237.5 0.35 0.25 0.35 0.15 75.00% 9 37 26.81%
ADSK240621C00240000 6/14/2024 7:39 PM 240 0.23 0.15 0.25 -0.02 -8.00% 43 1,187 28.57%
ADSK240621C00242500 6/12/2024 6:00 PM 242.5 0.22 0.10 0.70 0.00 0.00% 1 12 41.50%
ADSK240621C00245000 6/14/2024 7:17 PM 245 0.12 0.05 0.15 -0.01 -7.69% 4 209 32.52%
ADSK240621C00250000 6/14/2024 7:26 PM 250 0.15 0.05 0.25 0.00 0.00% 2 920 42.77%
ADSK240621C00255000 6/12/2024 2:31 PM 255 0.34 0.05 2.60 0.00 0.00% 1 25 72.46%
ADSK240621C00260000 6/14/2024 4:14 PM 260 0.08 0.00 0.90 0.01 14.29% 18 478 62.26%
ADSK240621C00270000 6/14/2024 5:36 PM 270 0.05 0.00 0.10 -0.05 -50.00% 1 536 53.71%
ADSK240621C00275000 6/11/2024 7:59 PM 275 0.05 0.00 0.10 0.00 0.00% - 129 58.59%
ADSK240621C00280000 6/11/2024 3:32 PM 280 0.05 0.00 0.05 0.00 0.00% 118 398 58.59%
ADSK240621C00285000 6/11/2024 2:09 PM 285 0.05 0.00 0.05 0.00 0.00% - 20 62.50%
ADSK240621C00290000 6/12/2024 4:55 PM 290 0.05 0.00 0.30 0.00 0.00% 10 733 82.62%
ADSK240621C00295000 6/10/2024 3:34 PM 295 0.05 0.00 2.55 0.00 0.00% - 1 127.05%
ADSK240621C00300000 6/11/2024 2:03 PM 300 0.05 0.00 0.10 0.00 0.00% 44 1,352 80.47%
ADSK240621C00305000 6/10/2024 3:12 PM 305 0.05 0.00 0.15 0.00 0.00% - 22 88.48%
ADSK240621C00310000 6/12/2024 4:57 PM 310 0.05 0.00 2.55 0.00 0.00% 11 70 144.43%
ADSK240621C00320000 6/10/2024 3:16 PM 320 0.04 0.00 0.05 0.00 0.00% 7 483 89.84%
ADSK240621C00330000 6/3/2024 1:41 PM 330 0.05 0.00 0.50 0.00 0.00% 40 100 125.98%
ADSK240621C00340000 6/3/2024 1:41 PM 340 0.05 0.00 2.55 0.00 0.00% 10 17 175.44%
ADSK240621C00350000 6/3/2024 1:49 PM 350 0.05 0.00 0.50 0.00 0.00% 10 79 142.09%
ADSK240621C00360000 1/9/2024 2:41 PM 360 0.51 0.00 0.00 0.00 0.00% 6 2 50.00%
ADSK240621C00370000 5/21/2024 6:44 PM 370 0.05 0.00 0.50 0.00 0.00% 2 20 157.03%
ADSK240621C00380000 5/21/2024 6:43 PM 380 0.05 0.00 3.90 0.00 0.00% - 2 229.15%
ADSK240621C00390000 4/17/2024 2:25 PM 390 0.05 0.00 0.55 0.00 0.00% 1 2 173.05%
ADSK240621C00400000 4/5/2024 7:31 PM 400 0.05 0.00 2.60 0.00 0.00% 2 1 227.73%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADSK240621P00100000 5/17/2024 7:58 PM 100 0.08 0.00 0.10 0.00 0.00% 3 150 218.75%
ADSK240621P00105000 5/7/2024 6:44 PM 105 0.05 0.00 0.40 0.00 0.00% 5 35 242.97%
ADSK240621P00110000 5/24/2024 1:44 PM 110 0.05 0.00 0.05 0.00 0.00% 1 113 182.03%
ADSK240621P00115000 6/7/2024 3:46 PM 115 0.05 0.00 0.05 0.00 0.00% 7 861 171.88%
ADSK240621P00120000 5/20/2024 2:41 PM 120 0.05 0.00 3.90 0.00 0.00% 40 156 302.64%
ADSK240621P00125000 5/30/2024 3:46 PM 125 0.06 0.00 0.10 0.00 0.00% 20 46 162.50%
ADSK240621P00130000 5/29/2024 2:29 PM 130 0.36 0.00 3.90 0.00 0.00% 9 24 269.92%
ADSK240621P00135000 6/3/2024 1:44 PM 135 0.05 0.00 0.20 0.00 0.00% 5 11 154.69%
ADSK240621P00140000 6/4/2024 2:21 PM 140 0.10 0.00 0.20 0.00 0.00% 10 91 144.53%
ADSK240621P00145000 6/11/2024 4:42 PM 145 0.05 0.00 0.10 0.00 0.00% 66 277 124.61%
ADSK240621P00150000 6/12/2024 6:15 PM 150 0.04 0.00 0.05 0.00 0.00% 17 208 107.81%
ADSK240621P00155000 6/11/2024 6:35 PM 155 0.06 0.00 0.30 0.00 0.00% 6 35 122.85%
ADSK240621P00160000 6/12/2024 7:54 PM 160 0.05 0.00 0.25 0.00 0.00% 12 52 110.94%
ADSK240621P00165000 6/13/2024 2:42 PM 165 0.17 0.00 0.40 0.12 240.00% 1 515 109.18%
ADSK240621P00170000 6/13/2024 4:58 PM 170 0.05 0.00 0.10 0.00 0.00% 3 169 83.20%
ADSK240621P00175000 6/13/2024 4:59 PM 175 0.05 0.00 0.05 0.00 0.00% 122 645 69.92%
ADSK240621P00180000 6/14/2024 5:48 PM 180 0.01 0.00 0.10 -0.04 -80.00% 1,102 1,768 67.97%
ADSK240621P00185000 6/14/2024 4:12 PM 185 0.15 0.05 0.50 -0.63 -80.77% 3 1,138 77.83%
ADSK240621P00190000 6/14/2024 4:42 PM 190 0.12 0.05 0.50 -0.03 -20.00% 2 285 68.95%
ADSK240621P00192500 6/14/2024 1:30 PM 192.5 1.31 0.00 0.50 1.01 336.67% 1 4 63.48%
ADSK240621P00195000 6/14/2024 7:56 PM 195 0.10 0.00 0.20 -0.04 -28.57% 5 750 50.98%
ADSK240621P00197500 6/14/2024 1:30 PM 197.5 1.36 0.05 0.20 1.19 700.00% 1 86 52.73%
ADSK240621P00200000 6/13/2024 4:29 PM 200 0.19 0.05 0.65 0.00 0.00% 22 1,233 54.10%
ADSK240621P00202500 6/14/2024 3:43 PM 202.5 0.10 0.05 0.70 -0.10 -50.00% 2 56 50.34%
ADSK240621P00205000 6/13/2024 1:39 PM 205 0.20 0.05 0.15 0.00 0.00% 1 199 38.18%
ADSK240621P00207500 6/14/2024 6:56 PM 207.5 0.10 0.05 2.65 -0.13 -56.52% 38 48 58.74%
ADSK240621P00210000 6/14/2024 7:48 PM 210 0.15 0.10 1.00 -0.15 -50.00% 72 1,048 48.00%
ADSK240621P00212500 6/14/2024 6:28 PM 212.5 0.20 0.10 0.25 -0.35 -63.64% 11 342 29.10%
ADSK240621P00215000 6/14/2024 7:46 PM 215 0.28 0.20 0.30 -0.47 -62.67% 33 193 25.78%
ADSK240621P00217500 6/14/2024 7:18 PM 217.5 0.40 0.40 0.50 -0.68 -62.96% 36 206 24.46%
ADSK240621P00220000 6/14/2024 7:49 PM 220 0.80 0.70 0.90 -0.95 -54.29% 203 1,081 23.98%
ADSK240621P00222500 6/14/2024 7:45 PM 222.5 1.35 1.30 1.50 -1.25 -48.08% 166 229 23.22%
ADSK240621P00225000 6/14/2024 7:57 PM 225 2.30 2.20 2.40 -1.63 -41.48% 228 61 22.60%
ADSK240621P00227500 6/14/2024 7:58 PM 227.5 3.55 3.50 3.70 -2.95 -45.38% 901 5 22.44%
ADSK240621P00230000 6/14/2024 5:39 PM 230 5.20 5.10 5.50 -2.88 -35.64% 27 195 23.77%
ADSK240621P00232500 6/14/2024 5:08 PM 232.5 6.83 6.90 10.70 -19.00 -73.56% 2 0 54.37%
ADSK240621P00235000 5/28/2024 2:07 PM 235 25.50 9.10 9.80 0.00 0.00% 4 4 27.42%
ADSK240621P00237500 5/29/2024 1:30 PM 237.5 30.70 11.30 15.00 0.00 0.00% 1 2 61.38%
ADSK240621P00240000 6/13/2024 5:47 PM 240 14.22 12.50 18.10 -3.95 -21.74% 3 62 73.05%
ADSK240621P00242500 5/28/2024 3:02 PM 242.5 32.50 12.50 20.80 0.00 0.00% 1 1 80.81%
ADSK240621P00245000 5/29/2024 1:30 PM 245 37.75 15.00 23.00 0.00 0.00% - 2 83.57%
ADSK240621P00250000 6/14/2024 5:33 PM 250 23.59 20.10 28.00 -4.93 -17.29% 1 83 94.23%
ADSK240621P00260000 6/13/2024 6:35 PM 260 41.20 30.10 38.30 0.00 0.00% 38 14 117.02%
ADSK240621P00270000 5/8/2024 7:23 PM 270 56.90 49.80 58.20 0.00 0.00% 170 0 192.65%
ADSK240621P00280000 4/17/2024 6:15 PM 280 59.70 55.50 63.00 0.00 0.00% 130 0 162.55%
ADSK240621P00290000 3/4/2024 2:35 PM 290 32.60 40.60 45.50 0.00 0.00% 10 6 0.00%
ADSK240621P00300000 2/5/2024 4:04 PM 300 49.20 49.10 52.30 0.00 0.00% 1 1 0.00%
ADSK240621P00390000 4/10/2024 7:46 PM 390 150.55 168.00 176.30 0.00 0.00% - 0 335.91%
ADSK240621P00400000 4/10/2024 7:46 PM 400 160.50 178.00 186.30 0.00 0.00% - 0 345.70%

Related Tickers

NOW ServiceNow, Inc.
728.58
+2.65%
 
CRM Salesforce, Inc.
231.94
+1.27%
 
DDOG Datadog, Inc.
117.84
-1.42%
 
INTU Intuit Inc.
595.70
+0.18%
 
DOCU DocuSign, Inc.
50.84
-0.66%
 
TTD The Trade Desk, Inc.
95.66
+0.04%
 
TEAM Atlassian Corporation
160.09
+2.61%
 
U Unity Software Inc.
16.40
-2.26%
 
SNOW Snowflake Inc.
127.17
+1.01%
 
PAYC Paycom Software, Inc.
142.78
+1.27%