At close: 4:00 PM EDT
After hours: 4:04 PM EDT
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 | 93.30 | 94.80 | 0.00 | 0.00% | - | 2 | 0.00% |
ADSK240621C00125000 | 5/30/2023 2:39 PM | 125 | 82.00 | 89.70 | 91.40 | 0.00 | 0.00% | - | 5 | 0.00% |
ADSK240621C00130000 | 5/30/2023 6:16 PM | 130 | 76.70 | 85.50 | 87.90 | 0.00 | 0.00% | - | 5 | 0.00% |
ADSK240621C00140000 | 11/28/2023 6:02 PM | 140 | 72.70 | 107.30 | 109.90 | 0.00 | 0.00% | 1 | 8 | 958.40% |
ADSK240621C00145000 | 6/5/2023 4:21 PM | 145 | 76.40 | 70.60 | 72.50 | 0.00 | 0.00% | 1 | 12 | 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 | 63.30 | 64.60 | 0.00 | 0.00% | 3 | 12 | 0.00% |
ADSK240621C00160000 | 10/27/2023 3:01 PM | 160 | 49.50 | 51.50 | 54.10 | 0.00 | 0.00% | 1 | 2 | 0.00% |
ADSK240621C00165000 | 1/29/2024 2:58 PM | 165 | 93.08 | 89.00 | 97.80 | 0.00 | 0.00% | 1 | 1 | 1,072.07% |
ADSK240621C00170000 | 11/1/2023 6:38 PM | 170 | 42.60 | 62.10 | 64.30 | 0.00 | 0.00% | 5 | 5 | 0.00% |
ADSK240621C00175000 | 6/20/2024 4:27 PM | 175 | 67.55 | 62.80 | 68.10 | 0.00 | 0.00% | 3 | 4 | 372.66% |
ADSK240621C00180000 | 6/14/2024 6:32 PM | 180 | 46.90 | 57.90 | 63.50 | 0.00 | 0.00% | 24 | 30 | 377.34% |
ADSK240621C00185000 | 6/12/2024 4:12 PM | 185 | 38.03 | 52.60 | 57.40 | 0.00 | 0.00% | 1 | 21 | 223.83% |
ADSK240621C00190000 | 6/14/2024 4:02 PM | 190 | 36.54 | 48.10 | 52.90 | 0.00 | 0.00% | 1 | 6 | 276.17% |
ADSK240621C00195000 | 6/10/2024 7:00 PM | 195 | 23.75 | 42.80 | 48.00 | 0.00 | 0.00% | 1 | 55 | 259.77% |
ADSK240621C00197500 | 6/12/2024 1:35 PM | 197.5 | 20.50 | 40.20 | 48.00 | 0.00 | 0.00% | 1 | 20 | 371.09% |
ADSK240621C00200000 | 6/21/2024 6:05 PM | 200 | 39.70 | 38.40 | 42.80 | -5.30 | -11.78% | 4 | 128 | 218.95% |
ADSK240621C00202500 | 6/17/2024 6:27 PM | 202.5 | 40.19 | 35.40 | 40.40 | 0.00 | 0.00% | 3 | 45 | 215.33% |
ADSK240621C00205000 | 6/20/2024 6:35 PM | 205 | 37.85 | 33.10 | 38.10 | 0.00 | 0.00% | 7 | 57 | 216.99% |
ADSK240621C00207500 | 6/17/2024 5:36 PM | 207.5 | 33.01 | 30.10 | 35.60 | 0.00 | 0.00% | 3 | 36 | 204.59% |
ADSK240621C00210000 | 6/21/2024 5:08 PM | 210 | 29.73 | 28.00 | 33.20 | -4.07 | -12.04% | 4 | 424 | 197.85% |
ADSK240621C00212500 | 6/21/2024 7:41 PM | 212.5 | 28.28 | 25.30 | 30.40 | 5.51 | 24.20% | 5 | 90 | 167.77% |
ADSK240621C00215000 | 6/21/2024 3:20 PM | 215 | 24.77 | 24.80 | 29.20 | -4.43 | -15.17% | 4 | 110 | 214.84% |
ADSK240621C00217500 | 6/17/2024 5:47 PM | 217.5 | 24.24 | 22.90 | 25.00 | 0.00 | 0.00% | 4 | 90 | 113.87% |
ADSK240621C00220000 | 6/21/2024 7:28 PM | 220 | 20.50 | 21.30 | 24.60 | -3.45 | -14.41% | 23 | 932 | 134.86% |
ADSK240621C00222500 | 6/21/2024 3:47 PM | 222.5 | 16.30 | 18.60 | 22.10 | -3.70 | -18.50% | 205 | 295 | 117.58% |
ADSK240621C00225000 | 6/21/2024 6:44 PM | 225 | 14.52 | 15.90 | 17.90 | -1.33 | -8.39% | 12 | 398 | 108.20% |
ADSK240621C00227500 | 6/21/2024 7:44 PM | 227.5 | 14.27 | 13.70 | 17.00 | -1.83 | -11.37% | 3 | 403 | 93.65% |
ADSK240621C00230000 | 6/21/2024 7:47 PM | 230 | 11.70 | 10.00 | 14.60 | -0.42 | -3.47% | 923 | 2,014 | 136.52% |
ADSK240621C00232500 | 6/21/2024 7:35 PM | 232.5 | 8.75 | 6.30 | 9.80 | -1.75 | -16.67% | 8 | 127 | 0.00% |
ADSK240621C00235000 | 6/21/2024 7:38 PM | 235 | 6.53 | 6.20 | 9.80 | -0.67 | -9.31% | 36 | 227 | 61.13% |
ADSK240621C00237500 | 6/21/2024 6:09 PM | 237.5 | 1.67 | 3.60 | 5.40 | -4.56 | -73.19% | 21 | 99 | 44.14% |
ADSK240621C00240000 | 6/21/2024 7:48 PM | 240 | 2.05 | 1.35 | 1.90 | -1.75 | -50.00% | 428 | 1,167 | 0.00% |
ADSK240621C00242500 | 6/21/2024 7:46 PM | 242.5 | 0.05 | 0.00 | 0.20 | -2.38 | -97.94% | 40 | 272 | 5.62% |
ADSK240621C00245000 | 6/21/2024 4:48 PM | 245 | 0.05 | 0.00 | 0.05 | -1.05 | -95.45% | 53 | 330 | 13.87% |
ADSK240621C00250000 | 6/21/2024 2:53 PM | 250 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 24 | 820 | 32.03% |
ADSK240621C00255000 | 6/20/2024 7:51 PM | 255 | 0.07 | 0.00 | 0.05 | 0.02 | 40.00% | 1 | 183 | 48.24% |
ADSK240621C00260000 | 6/20/2024 6:04 PM | 260 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 788 | 57.81% |
ADSK240621C00270000 | 6/20/2024 7:39 PM | 270 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 568 | 83.59% |
ADSK240621C00275000 | 6/17/2024 4:36 PM | 275 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 130 | 96.09% |
ADSK240621C00280000 | 6/20/2024 2:29 PM | 280 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 377 | 107.81% |
ADSK240621C00285000 | 6/11/2024 2:09 PM | 285 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 20 | 119.53% |
ADSK240621C00290000 | 6/12/2024 4:55 PM | 290 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 733 | 131.25% |
ADSK240621C00295000 | 6/10/2024 3:34 PM | 295 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 301.76% |
ADSK240621C00300000 | 6/20/2024 4:15 PM | 300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,351 | 153.13% |
ADSK240621C00305000 | 6/10/2024 3:12 PM | 305 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | - | 22 | 184.38% |
ADSK240621C00310000 | 6/12/2024 4:57 PM | 310 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 11 | 70 | 353.42% |
ADSK240621C00320000 | 6/10/2024 3:16 PM | 320 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 483 | 192.97% |
ADSK240621C00330000 | 6/18/2024 7:14 PM | 330 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 41 | 100 | 278.13% |
ADSK240621C00340000 | 6/3/2024 1:41 PM | 340 | 0.05 | 0.00 | 4.20 | 0.00 | 0.00% | 10 | 17 | 441.99% |
ADSK240621C00350000 | 6/3/2024 1:49 PM | 350 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 79 | 321.48% |
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 | 361.72% |
ADSK240621C00380000 | 5/21/2024 6:43 PM | 380 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | - | 2 | 448.44% |
ADSK240621C00390000 | 4/17/2024 2:25 PM | 390 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 2 | 404.30% |
ADSK240621C00400000 | 4/5/2024 7:31 PM | 400 | 0.05 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 1 | 537.50% |
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 | 621.88% |
ADSK240621P00105000 | 5/7/2024 6:44 PM | 105 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 20 | 35 | 690.63% |
ADSK240621P00110000 | 5/24/2024 1:44 PM | 110 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 113 | 521.88% |
ADSK240621P00115000 | 6/7/2024 3:46 PM | 115 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 861 | 493.75% |
ADSK240621P00120000 | 5/20/2024 2:41 PM | 120 | 0.05 | 0.00 | 3.90 | 0.00 | 0.00% | 40 | 156 | 863.09% |
ADSK240621P00125000 | 5/30/2024 3:46 PM | 125 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 46 | 473.44% |
ADSK240621P00130000 | 5/29/2024 2:29 PM | 130 | 0.36 | 0.00 | 4.20 | 0.00 | 0.00% | 9 | 24 | 790.82% |
ADSK240621P00135000 | 6/3/2024 1:44 PM | 135 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 11 | 393.75% |
ADSK240621P00140000 | 6/4/2024 2:21 PM | 140 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 91 | 371.88% |
ADSK240621P00145000 | 6/11/2024 4:42 PM | 145 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 66 | 277 | 375.00% |
ADSK240621P00150000 | 6/12/2024 6:15 PM | 150 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 208 | 328.13% |
ADSK240621P00155000 | 6/11/2024 6:35 PM | 155 | 0.06 | 0.00 | 0.30 | 0.00 | 0.00% | 6 | 35 | 375.39% |
ADSK240621P00160000 | 6/12/2024 7:54 PM | 160 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 12 | 52 | 342.97% |
ADSK240621P00165000 | 6/14/2024 1:38 PM | 165 | 0.17 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 514 | 267.19% |
ADSK240621P00170000 | 6/14/2024 3:06 PM | 170 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 168 | 266.41% |
ADSK240621P00175000 | 6/13/2024 4:59 PM | 175 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 122 | 645 | 246.88% |
ADSK240621P00180000 | 6/17/2024 1:34 PM | 180 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2,661 | 210.94% |
ADSK240621P00185000 | 6/17/2024 2:05 PM | 185 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 356 | 1,196 | 193.75% |
ADSK240621P00190000 | 6/18/2024 1:30 PM | 190 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 312 | 175.00% |
ADSK240621P00192500 | 6/17/2024 5:02 PM | 192.5 | 0.23 | 0.00 | 0.05 | 0.00 | 0.00% | 281 | 281 | 167.19% |
ADSK240621P00195000 | 6/20/2024 5:16 PM | 195 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 749 | 171.88% |
ADSK240621P00197500 | 6/17/2024 5:13 PM | 197.5 | 0.03 | 0.00 | 0.85 | 0.00 | 0.00% | 4 | 83 | 224.41% |
ADSK240621P00200000 | 6/18/2024 3:46 PM | 200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 1,229 | 142.19% |
ADSK240621P00202500 | 6/17/2024 5:13 PM | 202.5 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 35 | 64 | 133.59% |
ADSK240621P00205000 | 6/20/2024 6:35 PM | 205 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 241 | 125.00% |
ADSK240621P00207500 | 6/17/2024 2:50 PM | 207.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 57 | 117.19% |
ADSK240621P00210000 | 6/21/2024 7:11 PM | 210 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 2 | 1,025 | 109.38% |
ADSK240621P00212500 | 6/21/2024 1:35 PM | 212.5 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 347 | 100.78% |
ADSK240621P00215000 | 6/21/2024 2:48 PM | 215 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 265 | 92.97% |
ADSK240621P00217500 | 6/21/2024 7:05 PM | 217.5 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 200 | 85.16% |
ADSK240621P00220000 | 6/21/2024 6:54 PM | 220 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 22 | 1,006 | 76.56% |
ADSK240621P00222500 | 6/21/2024 7:32 PM | 222.5 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 32 | 279 | 68.75% |
ADSK240621P00225000 | 6/21/2024 7:19 PM | 225 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 70 | 151 | 66.80% |
ADSK240621P00227500 | 6/21/2024 7:46 PM | 227.5 | 0.03 | 0.00 | 0.05 | -0.06 | -54.55% | 426 | 519 | 52.73% |
ADSK240621P00230000 | 6/21/2024 6:46 PM | 230 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 130 | 360 | 55.66% |
ADSK240621P00232500 | 6/21/2024 5:50 PM | 232.5 | 0.08 | 0.00 | 0.15 | 0.03 | 60.00% | 4 | 52 | 49.90% |
ADSK240621P00235000 | 6/21/2024 6:50 PM | 235 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 71 | 445 | 36.13% |
ADSK240621P00237500 | 6/21/2024 7:24 PM | 237.5 | 0.03 | 0.00 | 0.05 | -0.16 | -84.21% | 57 | 372 | 22.46% |
ADSK240621P00240000 | 6/21/2024 7:25 PM | 240 | 0.15 | 0.00 | 0.05 | -0.20 | -57.14% | 386 | 313 | 12.50% |
ADSK240621P00242500 | 6/21/2024 7:44 PM | 242.5 | 1.06 | 0.45 | 1.10 | 0.11 | 11.58% | 113 | 210 | 19.80% |
ADSK240621P00245000 | 6/21/2024 7:49 PM | 245 | 3.01 | 2.00 | 3.80 | 0.76 | 27.84% | 29 | 50 | 43.21% |
ADSK240621P00250000 | 6/17/2024 6:35 PM | 250 | 8.40 | 7.90 | 11.50 | 0.00 | 0.00% | 16 | 90 | 95.95% |
ADSK240621P00260000 | 6/18/2024 5:48 PM | 260 | 17.30 | 16.00 | 22.50 | 0.00 | 0.00% | 5 | 16 | 137.31% |
ADSK240621P00270000 | 5/8/2024 7:23 PM | 270 | 56.90 | 49.80 | 58.20 | 0.00 | 0.00% | 8 | 0 | 726.42% |
ADSK240621P00280000 | 4/17/2024 6:15 PM | 280 | 59.70 | 55.50 | 63.00 | 0.00 | 0.00% | 130 | 0 | 691.21% |
ADSK240621P00290000 | 3/4/2024 2:35 PM | 290 | 32.60 | 40.60 | 45.50 | 0.00 | 0.00% | 10 | 6 | 0.00% |
ADSK240621P00300000 | 6/17/2024 4:30 PM | 300 | 60.50 | 56.50 | 62.40 | 0.00 | 0.00% | 4 | 1 | 303.13% |
ADSK240621P00390000 | 4/10/2024 7:46 PM | 390 | 150.55 | 168.00 | 176.30 | 0.00 | 0.00% | - | 0 | 1,203.76% |
ADSK240621P00400000 | 4/10/2024 7:46 PM | 400 | 160.50 | 178.00 | 186.30 | 0.00 | 0.00% | - | 0 | 1,234.08% |
Related Tickers
SHOP Shopify Inc.
65.04
+1.81%
CRM Salesforce, Inc.
244.76
+1.22%
NOW ServiceNow, Inc.
749.46
+2.06%
TTD The Trade Desk, Inc.
97.71
+0.44%
SNOW Snowflake Inc.
127.84
+0.96%
U Unity Software Inc.
15.97
+2.80%
INTU Intuit Inc.
632.15
+2.61%
DDOG Datadog, Inc.
117.57
+1.28%
MSTR MicroStrategy Incorporated
1,483.76
+1.25%
CDNS Cadence Design Systems, Inc.
318.39
-0.04%