Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Autodesk, Inc. (ADSK)

Compare
Time to buy ADSK?
264.61
+2.81
+(1.07%)
At close: 4:00:01 PM EDT
264.74
+0.14
+(0.05%)
After hours: 6:41:12 PM EDT
Time to buy ADSK?

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADSK250404C00160000 3/28/2025 1:46 PM 160 102.85 100.70 108.80 0.00 0.00% 1 1 204.69%
ADSK250404C00220000 4/1/2025 10:52 AM 220 41.70 40.70 48.80 -11.31 -21.34% 7 7 84.18%
ADSK250404C00230000 3/28/2025 1:46 PM 230 33.27 30.70 37.70 0.00 0.00% 1 2 137.28%
ADSK250404C00245000 3/12/2025 12:49 PM 245 13.20 16.00 23.40 0.00 0.00% 4 2 102.56%
ADSK250404C00250000 3/28/2025 10:31 AM 250 15.00 12.10 17.40 0.00 0.00% 1 1 75.22%
ADSK250404C00252500 3/28/2025 3:55 PM 252.5 11.20 12.10 13.50 0.00 0.00% 2 2 50.27%
ADSK250404C00257500 4/1/2025 1:23 PM 257.5 7.30 8.10 8.90 -7.90 -51.97% 2 3 41.04%
ADSK250404C00260000 4/1/2025 2:53 PM 260 6.54 6.60 7.00 1.22 22.93% 6 8 39.33%
ADSK250404C00262500 4/1/2025 2:01 PM 262.5 3.80 3.10 5.70 1.28 50.79% 2 10 41.50%
ADSK250404C00265000 4/1/2025 3:51 PM 265 3.80 3.60 3.90 0.95 33.33% 4 22 37.00%
ADSK250404C00267500 4/1/2025 2:01 PM 267.5 1.80 2.45 2.75 0.68 60.71% 1 6 36.28%
ADSK250404C00270000 4/1/2025 11:30 AM 270 1.55 1.55 1.85 0.35 29.17% 10 47 35.63%
ADSK250404C00272500 4/1/2025 12:26 PM 272.5 0.79 0.95 1.25 -0.06 -7.06% 7 41 35.86%
ADSK250404C00275000 4/1/2025 11:40 AM 275 0.51 0.55 0.70 0.21 70.00% 10 31 34.28%
ADSK250404C00277500 4/1/2025 12:58 PM 277.5 0.20 0.30 0.50 0.03 17.65% 3 8 35.94%
ADSK250404C00280000 4/1/2025 11:40 AM 280 0.15 0.15 0.35 -0.18 -54.55% 5 27 37.31%
ADSK250404C00282500 3/27/2025 11:29 AM 282.5 1.20 0.00 1.50 0.00 0.00% - 7 50.49%
ADSK250404C00285000 3/28/2025 3:32 PM 285 0.17 0.00 0.25 0.00 0.00% 6 19 42.77%
ADSK250404C00287500 3/20/2025 3:04 PM 287.5 0.80 0.00 0.35 0.00 0.00% - 20 50.10%
ADSK250404C00290000 3/28/2025 10:36 AM 290 0.10 0.00 0.25 0.00 0.00% 1 16 50.59%
ADSK250404C00295000 3/26/2025 11:18 AM 295 0.15 0.00 0.10 0.00 0.00% 1 4 50.00%
ADSK250404C00300000 3/19/2025 3:40 PM 300 0.28 0.00 0.25 0.00 0.00% 13 13 58.30%
ADSK250404C00315000 3/3/2025 12:38 PM 315 0.85 0.00 0.85 0.00 0.00% - 1 93.55%
ADSK250404C00320000 2/28/2025 3:53 PM 320 2.08 0.00 4.30 0.00 0.00% 1 0 143.73%
ADSK250404C00325000 2/28/2025 9:32 AM 325 1.95 0.00 4.30 0.00 0.00% 1 0 151.88%
ADSK250404C00330000 2/28/2025 3:53 PM 330 2.33 0.00 4.30 0.00 0.00% 1 0 159.77%
ADSK250404C00335000 2/27/2025 3:48 PM 335 1.60 0.00 2.65 0.00 0.00% - 2 149.12%
ADSK250404C00355000 2/19/2025 10:27 AM 355 1.50 0.00 4.20 0.00 0.00% - 140 195.12%
ADSK250404C00360000 3/5/2025 9:49 AM 360 0.05 0.00 4.30 0.00 0.00% - 1 202.98%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADSK250404P00210000 3/17/2025 2:08 PM 210 0.10 0.00 1.00 0.00 0.00% - 1 126.07%
ADSK250404P00235000 3/19/2025 9:52 AM 235 0.48 0.00 1.50 0.00 0.00% 1 2 80.32%
ADSK250404P00240000 3/31/2025 12:07 PM 240 0.30 0.00 1.50 0.00 0.00% 329 243 69.19%
ADSK250404P00245000 4/1/2025 12:34 PM 245 0.30 0.10 0.35 -0.25 -45.45% 5 27 48.05%
ADSK250404P00247500 3/31/2025 1:06 PM 247.5 0.75 0.25 0.40 -0.05 -6.25% 1 4 44.39%
ADSK250404P00250000 4/1/2025 3:54 PM 250 0.50 0.40 0.55 -0.50 -50.00% 18 16 42.55%
ADSK250404P00252500 3/31/2025 11:17 AM 252.5 0.83 0.60 0.80 -1.22 -59.51% 1 41 41.43%
ADSK250404P00255000 4/1/2025 11:48 AM 255 1.25 0.90 1.10 -1.20 -48.98% 4 12 39.65%
ADSK250404P00257500 3/31/2025 9:36 AM 257.5 1.55 1.35 1.60 -2.71 -63.62% 1 8 38.89%
ADSK250404P00260000 4/1/2025 10:24 AM 260 2.23 1.95 2.25 -1.11 -33.23% 13 336 37.93%
ADSK250404P00262500 4/1/2025 10:17 AM 262.5 5.10 2.75 3.10 0.76 17.51% 4 28 36.96%
ADSK250404P00265000 4/1/2025 3:47 PM 265 4.10 2.20 4.20 -3.70 -47.44% 3 18 36.18%
ADSK250404P00267500 3/28/2025 10:54 AM 267.5 6.71 5.10 5.70 0.00 0.00% 4 22 36.84%
ADSK250404P00270000 3/28/2025 11:14 AM 270 10.17 6.60 7.30 1.53 17.71% 3 52 36.26%
ADSK250404P00272500 3/28/2025 10:16 AM 272.5 8.59 8.40 9.10 0.00 0.00% 2 22 35.38%
ADSK250404P00275000 3/31/2025 9:57 AM 275 18.00 10.30 11.50 0.00 0.00% 2 23 40.23%
ADSK250404P00277500 3/21/2025 3:54 PM 277.5 11.20 10.90 15.70 0.00 0.00% 1 1 66.92%
ADSK250404P00280000 3/11/2025 1:05 PM 280 30.52 13.20 18.30 0.00 0.00% 10 5 74.54%
ADSK250404P00285000 3/4/2025 2:29 PM 285 18.10 17.70 23.80 0.00 0.00% 14 0 92.77%
ADSK250404P00290000 3/11/2025 11:31 AM 290 38.30 21.70 29.50 0.00 0.00% 8 0 112.94%
ADSK250404P00295000 2/28/2025 1:42 PM 295 26.24 26.30 34.50 0.00 0.00% 1 0 124.44%
ADSK250404P00305000 2/24/2025 3:47 PM 305 25.41 29.50 37.70 0.00 0.00% - 0 0.00%

Related Tickers

INTU Intuit Inc.
613.78
-0.03%
 
TEAM Atlassian Corporation
216.41
+1.98%
 
CDNS Cadence Design Systems, Inc.
258.79
+1.75%
 
WDAY Workday, Inc.
234.53
+0.43%
 
DDOG Datadog, Inc.
101.06
+1.86%
 
ANSS ANSYS, Inc.
320.79
+1.34%
 
ADBE Adobe Inc.
383.20
-0.09%
 
PTC PTC Inc.
156.20
+0.81%
 
NOW ServiceNow, Inc.
811.56
+1.94%
 
HUBS HubSpot, Inc.
582.02
+1.88%