NasdaqGS - Nasdaq Real Time Price USD

Autodesk, Inc. (ADSK)

Compare
242.34 -1.17 (-0.48%)
As of 3:56 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
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 8 995.41%
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 1,082.37%
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 62.20 66.90 0.00 0.00% 3 4 0.00%
ADSK240621C00180000 6/14/2024 6:32 PM 180 46.90 57.20 61.90 0.00 0.00% 24 30 0.00%
ADSK240621C00185000 6/12/2024 4:12 PM 185 38.03 52.50 57.40 0.00 0.00% 1 21 214.06%
ADSK240621C00190000 6/14/2024 4:02 PM 190 36.54 47.20 52.90 0.00 0.00% 1 6 273.63%
ADSK240621C00195000 6/10/2024 7:00 PM 195 23.75 42.50 46.80 0.00 0.00% 1 55 0.00%
ADSK240621C00197500 6/12/2024 1:35 PM 197.5 20.50 40.20 44.80 0.00 0.00% 1 20 0.00%
ADSK240621C00200000 6/21/2024 6:05 PM 200 39.70 38.40 42.80 -5.30 -11.78% 4 128 216.60%
ADSK240621C00202500 6/17/2024 6:27 PM 202.5 40.19 34.40 40.40 0.00 0.00% 3 45 213.28%
ADSK240621C00205000 6/20/2024 6:35 PM 205 37.85 32.20 36.80 0.00 0.00% 7 57 0.00%
ADSK240621C00207500 6/17/2024 5:36 PM 207.5 33.01 29.90 34.20 0.00 0.00% 3 36 0.00%
ADSK240621C00210000 6/21/2024 5:08 PM 210 29.73 27.90 31.90 -4.07 -12.04% 4 424 0.00%
ADSK240621C00212500 6/21/2024 7:41 PM 212.5 28.28 25.30 30.40 5.51 24.20% 5 90 166.02%
ADSK240621C00215000 6/21/2024 3:20 PM 215 24.77 24.50 29.20 -4.43 -15.17% 4 110 213.97%
ADSK240621C00217500 6/17/2024 5:47 PM 217.5 24.24 22.10 25.30 0.00 0.00% 4 90 136.33%
ADSK240621C00220000 6/21/2024 7:28 PM 220 20.50 21.40 22.00 -3.45 -14.41% 23 932 0.00%
ADSK240621C00222500 6/21/2024 3:47 PM 222.5 16.30 18.60 19.70 -3.70 -18.50% 205 295 0.00%
ADSK240621C00225000 6/21/2024 6:44 PM 225 14.52 15.10 18.30 -1.33 -8.39% 12 398 124.41%
ADSK240621C00227500 6/20/2024 3:15 PM 227.5 16.10 13.30 14.50 0.00 0.00% 1 403 0.00%
ADSK240621C00230000 6/21/2024 7:41 PM 230 11.60 11.40 13.80 -0.52 -4.29% 901 2,014 67.87%
ADSK240621C00232500 6/21/2024 7:35 PM 232.5 8.75 8.60 9.60 -1.75 -16.67% 8 127 0.00%
ADSK240621C00235000 6/21/2024 7:38 PM 235 6.53 5.40 7.80 -0.67 -9.31% 36 227 53.56%
ADSK240621C00237500 6/21/2024 6:09 PM 237.5 1.67 3.40 5.20 -4.56 -73.19% 21 99 37.16%
ADSK240621C00240000 6/21/2024 7:35 PM 240 1.30 1.35 1.70 -2.50 -65.79% 425 1,167 0.00%
ADSK240621C00242500 6/21/2024 7:36 PM 242.5 0.05 0.00 0.05 -2.38 -98.76% 36 272 2.25%
ADSK240621C00245000 6/21/2024 4:48 PM 245 0.05 0.00 0.05 -1.05 -95.45% 53 330 13.77%
ADSK240621C00250000 6/21/2024 2:53 PM 250 0.05 0.00 0.05 -0.09 -64.29% 24 820 31.84%
ADSK240621C00255000 6/20/2024 7:51 PM 255 0.07 0.00 0.05 0.02 40.00% 1 183 48.05%
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% - 1 301.56%
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 70 353.27%
ADSK240621C00320000 6/10/2024 3:16 PM 320 0.04 0.00 0.05 0.00 0.00% 7 483 192.19%
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 17 441.80%
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%

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% 3 150 621.88%
ADSK240621P00105000 5/7/2024 6:44 PM 105 0.05 0.00 0.40 0.00 0.00% 5 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 24 791.02%
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 35 375.78%
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% 3 168 267.19%
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% 4 312 175.78%
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 83 224.61%
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 -28.57% 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 7:34 PM 227.5 0.03 0.00 0.05 -0.06 -66.67% 412 519 53.13%
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 50.00%
ADSK240621P00235000 6/21/2024 6:50 PM 235 0.05 0.00 0.10 -0.35 -87.50% 71 445 36.23%
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 12.60%
ADSK240621P00242500 6/21/2024 7:17 PM 242.5 2.22 0.45 2.20 1.27 133.68% 112 210 41.85%
ADSK240621P00245000 6/21/2024 7:39 PM 245 3.49 3.10 3.80 1.24 47.88% 28 50 43.60%
ADSK240621P00250000 6/17/2024 6:35 PM 250 8.40 7.90 11.50 0.00 0.00% 16 90 96.39%
ADSK240621P00260000 6/18/2024 5:48 PM 260 17.30 16.00 22.70 0.00 0.00% 5 16 141.06%
ADSK240621P00270000 5/8/2024 7:23 PM 270 56.90 49.80 58.20 0.00 0.00% 170 0 726.71%
ADSK240621P00280000 4/17/2024 6:15 PM 280 59.70 55.50 63.00 0.00 0.00% 130 0 691.55%
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 62.70 0.00 0.00% 4 1 310.64%
ADSK240621P00390000 4/10/2024 7:46 PM 390 150.55 168.00 176.30 0.00 0.00% - 0 1,204.15%
ADSK240621P00400000 4/10/2024 7:46 PM 400 160.50 178.00 186.30 0.00 0.00% - 0 1,234.52%

Related Tickers

SHOP Shopify Inc.
65.00
+1.75%
 
CRM Salesforce, Inc.
245.22
+1.41%
 
NOW ServiceNow, Inc.
749.62
+2.08%
 
TTD The Trade Desk, Inc.
97.78
+0.51%
 
SNOW Snowflake Inc.
128.11
+1.18%
 
U Unity Software Inc.
15.98
+2.90%
 
INTU Intuit Inc.
633.15
+2.77%
 
DDOG Datadog, Inc.
117.75
+1.43%
 
MSTR MicroStrategy Incorporated
1,484.04
+1.27%
 
CDNS Cadence Design Systems, Inc.
318.68
+0.05%