NasdaqGS - Nasdaq Real Time Price USD

Autodesk, Inc. (ADSK)

Compare
245.28 +2.00 (+0.82%)
As of 1:39 PM EDT. Market Open.

Calls

In The Money

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 7 177.54%
ADSK240628C00200000 6/24/2024 2:41 PM 200 40.27 42.40 47.10 0.00 0.00% 2 3 220.41%
ADSK240628C00205000 6/20/2024 6:35 PM 205 37.85 37.40 43.10 0.00 0.00% 1 14 228.91%
ADSK240628C00207500 6/11/2024 4:15 PM 207.5 5.72 35.10 40.20 0.00 0.00% - 15 207.37%
ADSK240628C00210000 6/25/2024 7:53 PM 210 32.72 32.80 38.20 0.00 0.00% 1 30 111.72%
ADSK240628C00212500 6/21/2024 7:41 PM 212.5 28.62 30.00 35.00 0.00 0.00% 5 19 181.01%
ADSK240628C00215000 6/25/2024 6:31 PM 215 26.30 27.90 33.00 0.00 0.00% 7 28 93.16%
ADSK240628C00217500 6/21/2024 2:52 PM 217.5 21.80 25.00 30.50 0.00 0.00% 1 7 172.02%
ADSK240628C00220000 6/25/2024 7:54 PM 220 23.00 22.90 27.10 0.00 0.00% 3 25 139.94%
ADSK240628C00222500 6/25/2024 3:08 PM 222.5 19.60 21.60 25.30 0.00 0.00% 1 23 96.83%
ADSK240628C00225000 6/27/2024 4:06 PM 225 21.00 20.20 23.00 4.56 27.74% 1 72 107.47%
ADSK240628C00227500 6/25/2024 3:08 PM 227.5 14.75 14.90 20.30 0.00 0.00% 1 12 124.10%
ADSK240628C00230000 6/25/2024 4:32 PM 230 11.53 14.90 16.70 0.00 0.00% 1 139 66.31%
ADSK240628C00232500 6/25/2024 4:26 PM 232.5 9.00 12.10 13.80 0.00 0.00% 1 17 71.24%
ADSK240628C00235000 6/27/2024 1:39 PM 235 8.93 10.20 12.00 0.54 6.44% 1 85 56.98%
ADSK240628C00237500 6/25/2024 2:55 PM 237.5 5.70 7.60 8.50 0.00 0.00% 7 40 45.17%
ADSK240628C00240000 6/27/2024 4:59 PM 240 6.30 5.60 6.50 1.25 24.75% 8 71 44.48%
ADSK240628C00242500 6/27/2024 3:38 PM 242.5 2.75 3.40 3.80 0.32 13.17% 12 162 29.54%
ADSK240628C00245000 6/27/2024 5:11 PM 245 2.01 1.65 1.95 0.78 63.41% 60 231 24.95%
ADSK240628C00247500 6/27/2024 4:40 PM 247.5 0.82 0.70 0.90 0.29 54.72% 15 80 24.68%
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 58.45%
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 96.14%
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%

Puts

In The Money

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 21 329.59%
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 83.98%
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 98.83%
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 20.80%
ADSK240628P00245000 6/27/2024 5:10 PM 245 1.05 1.00 1.25 -1.71 -61.96% 24 106 19.14%
ADSK240628P00247500 6/27/2024 4:12 PM 247.5 2.15 2.40 2.75 -5.59 -72.22% 2 18 18.70%
ADSK240628P00250000 6/27/2024 4:59 PM 250 4.70 4.40 6.00 -2.75 -36.91% 3 21 42.14%
ADSK240628P00255000 6/18/2024 3:58 PM 255 12.90 8.30 11.10 0.00 0.00% - 1 64.11%

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.
222.59
+2.68%
 
PAYC Paycom Software, Inc.
142.20
+0.85%
 
HUBS HubSpot, Inc.
582.36
+2.43%
 
DDOG Datadog, Inc.
128.21
+4.08%
 
TTD The Trade Desk, Inc.
98.44
+0.74%
 
CDNS Cadence Design Systems, Inc.
309.88
+0.18%
 
DOCU DocuSign, Inc.
53.00
+2.66%