NasdaqGS - Delayed Quote • USD
Autodesk, Inc. (ADSK)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00195000 | 4/26/2024 5:09 PM | 195 | 23.90 | 16.30 | 24.50 | 0.00 | 0.00% | 7 | 4 | 103.83% |
| ADSK240510C00200000 | 4/3/2024 2:47 PM | 200 | 51.41 | 14.80 | 16.50 | 0.00 | 0.00% | 1 | 1 | 53.52% |
| ADSK240510C00205000 | 5/1/2024 6:36 PM | 205 | 8.40 | 10.60 | 12.00 | 0.00 | 0.00% | 3 | 4 | 47.02% |
| ADSK240510C00210000 | 5/2/2024 7:53 PM | 210 | 3.70 | 6.60 | 7.20 | 0.00 | 0.00% | 3 | 99 | 34.84% |
| ADSK240510C00212500 | 5/2/2024 7:55 PM | 212.5 | 2.75 | 4.90 | 5.30 | 0.00 | 0.00% | 13 | 30 | 32.20% |
| ADSK240510C00215000 | 5/3/2024 7:58 PM | 215 | 3.60 | 3.50 | 3.90 | 1.70 | 89.47% | 17 | 24 | 32.01% |
| ADSK240510C00217500 | 5/3/2024 7:56 PM | 217.5 | 2.35 | 2.35 | 2.65 | 0.93 | 65.49% | 34 | 27 | 30.88% |
| ADSK240510C00220000 | 5/3/2024 7:57 PM | 220 | 1.70 | 1.55 | 1.80 | 0.77 | 82.80% | 335 | 44 | 30.96% |
| ADSK240510C00222500 | 5/3/2024 7:31 PM | 222.5 | 0.95 | 0.95 | 1.20 | 0.35 | 58.33% | 42 | 22 | 31.30% |
| ADSK240510C00225000 | 5/3/2024 5:57 PM | 225 | 0.70 | 0.55 | 0.75 | 0.25 | 55.56% | 10 | 26 | 31.28% |
| ADSK240510C00227500 | 5/3/2024 2:34 PM | 227.5 | 0.49 | 0.30 | 0.45 | -0.30 | -37.97% | 4 | 5 | 31.25% |
| ADSK240510C00230000 | 5/3/2024 7:59 PM | 230 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 272 | 9 | 29.59% |
| ADSK240510C00232500 | 5/3/2024 3:40 PM | 232.5 | 0.25 | 0.00 | 0.20 | 0.13 | 108.33% | 3 | 605 | 33.30% |
| ADSK240510C00235000 | 5/3/2024 6:58 PM | 235 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 17 | 10 | 35.06% |
| ADSK240510C00240000 | 4/25/2024 4:31 PM | 240 | 0.38 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 7 | 39.06% |
| ADSK240510C00245000 | 4/29/2024 1:30 PM | 245 | 0.20 | 0.00 | 0.90 | 0.00 | 0.00% | 5 | 30 | 59.03% |
| ADSK240510C00250000 | 5/2/2024 3:19 PM | 250 | 0.12 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 28 | 54.30% |
| ADSK240510C00255000 | 5/2/2024 3:19 PM | 255 | 0.03 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 9 | 92.63% |
| ADSK240510C00260000 | 4/22/2024 3:04 PM | 260 | 0.10 | 0.00 | 2.60 | 0.00 | 0.00% | 3 | 5 | 100.15% |
| ADSK240510C00265000 | 4/15/2024 4:01 PM | 265 | 0.57 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 14 | 94.73% |
| ADSK240510C00270000 | 4/17/2024 4:10 PM | 270 | 0.29 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5 | 61.72% |
| ADSK240510C00275000 | 4/10/2024 2:36 PM | 275 | 0.53 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 2 | 121.14% |
| ADSK240510C00280000 | 4/2/2024 1:41 PM | 280 | 1.46 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| ADSK240510C00300000 | 4/8/2024 5:18 PM | 300 | 0.17 | 0.00 | 4.30 | 0.00 | 0.00% | - | 12 | 170.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00165000 | 4/18/2024 6:48 PM | 165 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | - | 3 | 82.81% |
| ADSK240510P00180000 | 5/1/2024 4:12 PM | 180 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 6 | 116.58% |
| ADSK240510P00190000 | 5/1/2024 4:11 PM | 190 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 35 | 44.53% |
| ADSK240510P00192500 | 5/1/2024 6:53 PM | 192.5 | 0.10 | 0.00 | 2.70 | 0.00 | 0.00% | 1 | 3 | 72.10% |
| ADSK240510P00195000 | 5/3/2024 5:52 PM | 195 | 0.10 | 0.00 | 1.85 | -0.10 | -50.00% | 2 | 41 | 58.96% |
| ADSK240510P00197500 | 5/3/2024 1:31 PM | 197.5 | 0.37 | 0.05 | 2.65 | -0.09 | -19.57% | 2 | 15 | 60.16% |
| ADSK240510P00200000 | 5/3/2024 7:38 PM | 200 | 0.25 | 0.10 | 0.70 | -0.55 | -68.75% | 1 | 52 | 43.87% |
| ADSK240510P00205000 | 5/3/2024 6:41 PM | 205 | 0.45 | 0.45 | 0.55 | -1.33 | -74.72% | 10 | 62 | 30.47% |
| ADSK240510P00207500 | 5/3/2024 7:51 PM | 207.5 | 0.75 | 0.80 | 0.90 | -1.80 | -70.59% | 31 | 27 | 29.74% |
| ADSK240510P00210000 | 5/3/2024 7:31 PM | 210 | 1.31 | 1.30 | 1.45 | -2.39 | -64.59% | 76 | 156 | 29.30% |
| ADSK240510P00212500 | 5/3/2024 7:51 PM | 212.5 | 2.10 | 2.05 | 2.25 | -2.50 | -54.35% | 21 | 15 | 29.03% |
| ADSK240510P00215000 | 5/3/2024 7:48 PM | 215 | 3.10 | 3.10 | 3.30 | -3.80 | -55.07% | 13 | 133 | 28.57% |
| ADSK240510P00217500 | 5/3/2024 7:07 PM | 217.5 | 4.10 | 4.40 | 4.80 | -4.59 | -52.82% | 13 | 13 | 29.49% |
| ADSK240510P00220000 | 4/30/2024 2:58 PM | 220 | 5.90 | 6.00 | 6.50 | -0.10 | -1.67% | 2 | 31 | 29.91% |
| ADSK240510P00225000 | 5/1/2024 7:23 PM | 225 | 10.17 | 7.10 | 10.70 | -0.53 | -4.95% | 1 | 25 | 33.18% |
| ADSK240510P00227500 | 5/2/2024 3:11 PM | 227.5 | 16.75 | 11.20 | 13.40 | 0.00 | 0.00% | 1 | 1 | 41.04% |
| ADSK240510P00230000 | 4/25/2024 4:29 PM | 230 | 15.45 | 11.70 | 18.80 | 0.00 | 0.00% | 14 | 7 | 78.44% |
| ADSK240510P00232500 | 4/26/2024 7:37 PM | 232.5 | 14.78 | 15.40 | 21.50 | 0.00 | 0.00% | 2 | 2 | 51.69% |
| ADSK240510P00235000 | 4/17/2024 7:53 PM | 235 | 21.15 | 15.80 | 24.00 | 0.00 | 0.00% | 3 | 1 | 92.41% |
| ADSK240510P00240000 | 5/2/2024 4:21 PM | 240 | 29.44 | 20.80 | 28.90 | 0.00 | 0.00% | 2 | 2 | 102.50% |
| ADSK240510P00245000 | 4/24/2024 6:24 PM | 245 | 30.66 | 25.70 | 34.00 | 0.00 | 0.00% | 93 | 2 | 114.06% |
| ADSK240510P00250000 | 5/1/2024 7:53 PM | 250 | 37.30 | 30.70 | 39.00 | 0.00 | 0.00% | 2 | 0 | 124.00% |
| ADSK240510P00255000 | 5/1/2024 7:53 PM | 255 | 42.32 | 35.70 | 44.00 | 0.00 | 0.00% | 2 | 0 | 50.39% |
Related Tickers
TEAM Atlassian Corporation
183.52
-0.02%
INTU Intuit Inc.
629.27
+2.48%
ANSS ANSYS, Inc.
319.52
+1.59%
CDNS Cadence Design Systems, Inc.
281.63
+1.88%
WDAY Workday, Inc.
255.78
+1.97%
PAYC Paycom Software, Inc.
171.29
+2.74%
NOW ServiceNow, Inc.
716.65
+3.01%
DDOG Datadog, Inc.
124.27
-0.95%
ROP Roper Technologies, Inc.
517.21
+1.25%
HUBS HubSpot, Inc.
600.27
+1.59%