NasdaqGS - Delayed Quote USD

Autodesk, Inc. (ADSK)

Compare
242.31 -1.20 (-0.49%)
At close: 4:00 PM EDT
242.31 -0.00 (-0.00%)
After hours: 4:16 PM EDT

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 8 996.58%
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 1,083.11%
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 63.40 71.60 0.00 0.00% 3 4 292.58%
ADSK240621C00180000 6/14/2024 6:32 PM 180 46.90 58.40 66.60 0.00 0.00% 24 30 270.31%
ADSK240621C00185000 6/12/2024 4:12 PM 185 38.03 53.40 61.30 0.00 0.00% 1 21 203.13%
ADSK240621C00190000 6/14/2024 4:02 PM 190 36.54 48.40 56.90 0.00 0.00% 1 6 249.41%
ADSK240621C00195000 6/10/2024 7:00 PM 195 23.75 43.40 51.30 0.00 0.00% 1 55 167.19%
ADSK240621C00197500 6/12/2024 1:35 PM 197.5 20.50 40.90 48.80 0.00 0.00% 1 20 157.81%
ADSK240621C00200000 6/21/2024 6:05 PM 200 39.70 38.40 46.20 -5.30 -11.78% 4 128 380.08%
ADSK240621C00202500 6/17/2024 6:27 PM 202.5 40.19 35.90 43.80 0.00 0.00% 3 45 140.63%
ADSK240621C00205000 6/20/2024 6:35 PM 205 37.85 33.40 41.30 0.00 0.00% 7 57 132.03%
ADSK240621C00207500 6/17/2024 5:36 PM 207.5 33.01 30.90 39.10 0.00 0.00% 3 36 154.30%
ADSK240621C00210000 6/21/2024 5:08 PM 210 29.73 28.40 36.20 -4.07 -12.04% 4 424 313.09%
ADSK240621C00212500 6/21/2024 7:41 PM 212.5 28.28 25.90 33.80 5.51 24.20% 5 90 106.64%
ADSK240621C00215000 6/21/2024 3:20 PM 215 24.77 23.40 31.60 -4.43 -15.17% 4 110 124.02%
ADSK240621C00217500 6/17/2024 5:47 PM 217.5 24.24 21.10 28.80 0.00 0.00% 4 90 108.01%
ADSK240621C00220000 6/21/2024 7:28 PM 220 20.50 21.80 26.50 -3.45 -14.41% 23 932 183.98%
ADSK240621C00222500 6/21/2024 3:47 PM 222.5 16.30 16.00 24.10 -3.70 -18.50% 205 295 98.14%
ADSK240621C00225000 6/21/2024 7:54 PM 225 17.70 14.20 21.60 1.85 11.67% 13 398 108.20%
ADSK240621C00227500 6/21/2024 7:44 PM 227.5 14.27 11.10 19.10 -1.83 -11.37% 2 403 80.37%
ADSK240621C00230000 6/21/2024 7:56 PM 230 12.30 11.60 13.20 0.18 1.49% 951 2,014 54.49%
ADSK240621C00232500 6/21/2024 7:35 PM 232.5 8.75 6.10 12.10 -1.75 -16.67% 8 127 120.12%
ADSK240621C00235000 6/21/2024 7:54 PM 235 7.71 4.40 9.50 0.51 7.08% 38 227 100.78%
ADSK240621C00237500 6/21/2024 6:09 PM 237.5 1.67 2.75 7.40 -4.56 -73.19% 21 99 91.85%
ADSK240621C00240000 6/21/2024 7:54 PM 240 2.72 1.20 2.55 -1.08 -28.42% 431 1,167 19.83%
ADSK240621C00242500 6/21/2024 7:46 PM 242.5 0.50 0.05 0.25 -1.93 -79.42% 46 272 6.64%
ADSK240621C00245000 6/21/2024 7:50 PM 245 0.05 0.00 0.05 -1.05 -95.45% 63 330 13.87%
ADSK240621C00250000 6/21/2024 7:50 PM 250 0.02 0.00 0.05 -0.12 -85.71% 34 820 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 0.25 0.00 0.00% 12 130 118.95%
ADSK240621C00280000 6/20/2024 2:29 PM 280 0.02 0.00 0.15 0.00 0.00% 20 377 123.83%
ADSK240621C00285000 6/11/2024 2:09 PM 285 0.05 0.00 0.25 0.00 0.00% - 20 146.48%
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 4.30 0.00 0.00% 10 17 444.43%
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 4.30 0.00 0.00% 9 24 795.12%
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 2.55 0.00 0.00% 1 749 298.83%
ADSK240621P00197500 6/17/2024 5:13 PM 197.5 0.03 0.00 1.85 0.00 0.00% 4 83 263.97%
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 2.60 0.00 0.00% 35 64 259.18%
ADSK240621P00205000 6/20/2024 6:35 PM 205 0.05 0.00 0.15 0.00 0.00% 7 241 143.36%
ADSK240621P00207500 6/17/2024 2:50 PM 207.5 0.05 0.00 2.25 0.00 0.00% 1 57 223.24%
ADSK240621P00210000 6/21/2024 7:11 PM 210 0.03 0.00 1.85 -0.03 -50.00% 2 1,025 199.71%
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 1.60 -0.02 -40.00% 6 200 155.37%
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 7:50 PM 225 0.20 0.00 2.60 0.10 100.00% 71 151 136.72%
ADSK240621P00227500 6/21/2024 7:57 PM 227.5 0.05 0.00 0.05 -0.04 -57.14% 435 519 52.73%
ADSK240621P00230000 6/21/2024 6:46 PM 230 0.07 0.00 1.10 0.00 0.00% 130 360 81.93%
ADSK240621P00232500 6/21/2024 5:50 PM 232.5 0.08 0.00 2.60 0.03 60.00% 4 52 93.80%
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 7:53 PM 240 0.03 0.00 0.05 -0.32 -68.09% 387 313 12.50%
ADSK240621P00242500 6/21/2024 7:49 PM 242.5 0.66 0.10 0.85 -0.29 -30.53% 114 210 14.84%
ADSK240621P00245000 6/21/2024 7:49 PM 245 3.01 1.65 6.00 0.76 33.78% 29 50 89.01%
ADSK240621P00250000 6/17/2024 6:35 PM 250 8.40 5.10 11.50 0.00 0.00% 16 90 58.69%
ADSK240621P00260000 6/18/2024 5:48 PM 260 17.30 13.10 21.60 0.00 0.00% 5 16 199.66%
ADSK240621P00270000 5/8/2024 7:23 PM 270 56.90 49.80 58.20 0.00 0.00% 170 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 53.70 61.60 0.00 0.00% 4 1 381.49%
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.
65.03
+1.80%
 
CRM Salesforce, Inc.
245.06
+1.35%
 
NOW ServiceNow, Inc.
749.33
+2.05%
 
TTD The Trade Desk, Inc.
97.71
+0.44%
 
SNOW Snowflake Inc.
127.80
+0.93%
 
U Unity Software Inc.
15.97
+2.83%
 
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%