As of 1:39 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADSK240628C00195000 | 6/24/2024 2:41 PM | 195 | 45.28 | 48.60 | 52.90 | 0.00 | 0.00% | 2 | 7 | 177.93% |
ADSK240628C00200000 | 6/24/2024 2:41 PM | 200 | 40.27 | 42.40 | 47.10 | 0.00 | 0.00% | 2 | 3 | 220.51% |
ADSK240628C00205000 | 6/20/2024 6:35 PM | 205 | 37.85 | 37.40 | 43.10 | 0.00 | 0.00% | 1 | 14 | 229.00% |
ADSK240628C00207500 | 6/11/2024 4:15 PM | 207.5 | 5.72 | 35.10 | 40.20 | 0.00 | 0.00% | - | 15 | 207.47% |
ADSK240628C00210000 | 6/25/2024 7:53 PM | 210 | 32.72 | 32.80 | 38.20 | 0.00 | 0.00% | 1 | 30 | 112.11% |
ADSK240628C00212500 | 6/21/2024 7:41 PM | 212.5 | 28.62 | 30.00 | 35.00 | 0.00 | 0.00% | 5 | 19 | 181.10% |
ADSK240628C00215000 | 6/25/2024 6:31 PM | 215 | 26.30 | 27.90 | 33.00 | 0.00 | 0.00% | 7 | 28 | 93.55% |
ADSK240628C00217500 | 6/21/2024 2:52 PM | 217.5 | 21.80 | 25.00 | 30.50 | 0.00 | 0.00% | 1 | 7 | 172.12% |
ADSK240628C00220000 | 6/25/2024 7:54 PM | 220 | 23.00 | 22.90 | 27.10 | 0.00 | 0.00% | 3 | 25 | 140.04% |
ADSK240628C00222500 | 6/25/2024 3:08 PM | 222.5 | 19.60 | 21.60 | 25.30 | 0.00 | 0.00% | 1 | 23 | 96.97% |
ADSK240628C00225000 | 6/27/2024 4:06 PM | 225 | 21.00 | 20.20 | 23.00 | 4.56 | 27.74% | 1 | 72 | 107.57% |
ADSK240628C00227500 | 6/25/2024 3:08 PM | 227.5 | 14.75 | 14.90 | 20.30 | 0.00 | 0.00% | 1 | 12 | 124.17% |
ADSK240628C00230000 | 6/25/2024 4:32 PM | 230 | 11.53 | 14.90 | 16.70 | 0.00 | 0.00% | 1 | 139 | 66.50% |
ADSK240628C00232500 | 6/25/2024 4:26 PM | 232.5 | 9.00 | 12.10 | 13.80 | 0.00 | 0.00% | 1 | 17 | 71.34% |
ADSK240628C00235000 | 6/27/2024 1:39 PM | 235 | 8.93 | 10.20 | 12.70 | 0.54 | 6.44% | 1 | 85 | 64.84% |
ADSK240628C00237500 | 6/25/2024 2:55 PM | 237.5 | 5.70 | 7.60 | 8.50 | 0.00 | 0.00% | 7 | 40 | 45.26% |
ADSK240628C00240000 | 6/27/2024 4:59 PM | 240 | 6.30 | 5.60 | 6.50 | 1.25 | 24.75% | 8 | 71 | 44.58% |
ADSK240628C00242500 | 6/27/2024 3:38 PM | 242.5 | 2.75 | 3.00 | 3.80 | 0.32 | 13.17% | 12 | 162 | 29.59% |
ADSK240628C00245000 | 6/27/2024 5:11 PM | 245 | 2.01 | 1.65 | 1.95 | 0.78 | 63.41% | 60 | 231 | 25.00% |
ADSK240628C00247500 | 6/27/2024 4:40 PM | 247.5 | 0.82 | 0.70 | 0.90 | 0.29 | 54.72% | 15 | 80 | 24.71% |
ADSK240628C00250000 | 6/27/2024 4:59 PM | 250 | 0.35 | 0.25 | 0.35 | 0.15 | 75.00% | 12 | 146 | 24.76% |
ADSK240628C00252500 | 6/27/2024 4:59 PM | 252.5 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 1 | 26 | 28.42% |
ADSK240628C00255000 | 6/27/2024 4:24 PM | 255 | 0.15 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 56 | 35.45% |
ADSK240628C00260000 | 6/25/2024 4:04 PM | 260 | 0.16 | 0.00 | 0.45 | 0.00 | 0.00% | 3 | 30 | 58.50% |
ADSK240628C00265000 | 6/26/2024 6:01 PM | 265 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 36 | 53.71% |
ADSK240628C00270000 | 6/27/2024 1:42 PM | 270 | 0.05 | 0.00 | 1.50 | -0.01 | -16.67% | 56 | 10 | 96.19% |
ADSK240628C00275000 | 6/24/2024 1:42 PM | 275 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 7 | 67.58% |
ADSK240628C00285000 | 6/24/2024 2:16 PM | 285 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 40 | 43 | 93.75% |
ADSK240628C00290000 | 6/26/2024 2:09 PM | 290 | 0.44 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 2 | 145.90% |
ADSK240628C00295000 | 6/20/2024 6:08 PM | 295 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 50 | 107.81% |
ADSK240628C00300000 | 6/20/2024 4:41 PM | 300 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 60 | 133.01% |
ADSK240628C00305000 | 6/20/2024 4:40 PM | 305 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 275 | 118.36% |
ADSK240628C00310000 | 6/18/2024 4:14 PM | 310 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 271 | 125.78% |
ADSK240628C00315000 | 6/17/2024 6:50 PM | 315 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 16 | 133.59% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADSK240628P00135000 | 6/12/2024 4:56 PM | 135 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 129 | 284.38% |
ADSK240628P00140000 | 6/13/2024 3:32 PM | 140 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 13 | 267.19% |
ADSK240628P00145000 | 6/12/2024 4:57 PM | 145 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 16 | 251.56% |
ADSK240628P00150000 | 6/5/2024 2:27 PM | 150 | 1.01 | 0.00 | 1.50 | 0.00 | 0.00% | - | 3 | 369.73% |
ADSK240628P00155000 | 6/17/2024 1:30 PM | 155 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 112 | 221.88% |
ADSK240628P00160000 | 6/13/2024 5:02 PM | 160 | 0.05 | 0.00 | 1.55 | 0.00 | 0.00% | 15 | 21 | 329.49% |
ADSK240628P00165000 | 6/10/2024 1:55 PM | 165 | 0.42 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 19 | 193.75% |
ADSK240628P00170000 | 6/17/2024 3:00 PM | 170 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 157 | 158 | 180.47% |
ADSK240628P00175000 | 6/18/2024 4:25 PM | 175 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 26 | 180.47% |
ADSK240628P00180000 | 6/18/2024 4:25 PM | 180 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 212 | 166.41% |
ADSK240628P00185000 | 6/20/2024 2:21 PM | 185 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 23 | 291 | 142.19% |
ADSK240628P00190000 | 6/24/2024 1:30 PM | 190 | 0.73 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 115 | 129.69% |
ADSK240628P00195000 | 6/24/2024 1:30 PM | 195 | 0.77 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 71 | 146.88% |
ADSK240628P00197500 | 6/20/2024 2:13 PM | 197.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 10 | 121.09% |
ADSK240628P00200000 | 6/18/2024 6:37 PM | 200 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 25 | 177.34% |
ADSK240628P00202500 | 6/13/2024 7:54 PM | 202.5 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 5 | 108.20% |
ADSK240628P00205000 | 6/20/2024 6:35 PM | 205 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 36 | 102.34% |
ADSK240628P00207500 | 6/24/2024 1:30 PM | 207.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 42 | 96.09% |
ADSK240628P00210000 | 6/25/2024 3:54 PM | 210 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 116 | 142.68% |
ADSK240628P00212500 | 6/24/2024 2:01 PM | 212.5 | 1.01 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 46 | 83.59% |
ADSK240628P00215000 | 6/26/2024 7:44 PM | 215 | 0.10 | 0.00 | 1.10 | 0.00 | 0.00% | 2 | 67 | 116.80% |
ADSK240628P00217500 | 6/26/2024 4:04 PM | 217.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 9 | 71.88% |
ADSK240628P00220000 | 6/27/2024 2:24 PM | 220 | 0.10 | 0.00 | 0.10 | 0.05 | 100.00% | 3 | 48 | 65.63% |
ADSK240628P00222500 | 6/27/2024 2:02 PM | 222.5 | 0.05 | 0.00 | 1.45 | -0.15 | -75.00% | 5 | 5 | 98.78% |
ADSK240628P00225000 | 6/24/2024 1:32 PM | 225 | 0.16 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 35 | 75.59% |
ADSK240628P00227500 | 6/25/2024 4:25 PM | 227.5 | 0.08 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 16 | 82.28% |
ADSK240628P00230000 | 6/27/2024 4:06 PM | 230 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 21 | 1,300 | 46.68% |
ADSK240628P00232500 | 6/27/2024 4:06 PM | 232.5 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 17 | 130 | 43.26% |
ADSK240628P00235000 | 6/27/2024 4:19 PM | 235 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 97 | 242 | 33.40% |
ADSK240628P00237500 | 6/27/2024 4:57 PM | 237.5 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 133 | 315 | 28.91% |
ADSK240628P00240000 | 6/27/2024 5:20 PM | 240 | 0.20 | 0.10 | 0.20 | -0.40 | -75.47% | 143 | 840 | 23.10% |
ADSK240628P00242500 | 6/27/2024 5:23 PM | 242.5 | 0.41 | 0.30 | 0.50 | -0.83 | -67.48% | 27 | 342 | 20.75% |
ADSK240628P00245000 | 6/27/2024 5:10 PM | 245 | 1.05 | 1.00 | 1.25 | -1.71 | -61.96% | 24 | 106 | 19.12% |
ADSK240628P00247500 | 6/27/2024 4:12 PM | 247.5 | 2.15 | 2.40 | 2.75 | -5.59 | -72.22% | 2 | 18 | 18.65% |
ADSK240628P00250000 | 6/27/2024 4:59 PM | 250 | 4.70 | 4.40 | 6.00 | -2.75 | -36.91% | 3 | 21 | 42.09% |
ADSK240628P00255000 | 6/18/2024 3:58 PM | 255 | 12.90 | 8.30 | 11.10 | 0.00 | 0.00% | - | 1 | 64.06% |
Related Tickers
INTU Intuit Inc.
654.17
+2.62%
NOW ServiceNow, Inc.
777.61
+3.14%
TEAM Atlassian Corporation
175.17
+2.04%
WDAY Workday, Inc.
222.58
+2.68%
PAYC Paycom Software, Inc.
142.14
+0.81%
HUBS HubSpot, Inc.
582.60
+2.48%
DDOG Datadog, Inc.
128.17
+4.04%
TTD The Trade Desk, Inc.
98.44
+0.74%
CDNS Cadence Design Systems, Inc.
309.88
+0.18%
DOCU DocuSign, Inc.
52.97
+2.62%