Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK260116C00100000 | 2024-05-31 12:20PM EDT | 100.00 | 108.00 | 108.00 | 118.00 | -3.53 | -3.17% | 1 | 4 | 62.75% |
| ADSK260116C00105000 | 2024-04-19 2:16PM EDT | 105.00 | 123.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK260116C00110000 | 2024-05-22 11:37AM EDT | 110.00 | 123.94 | 100.00 | 110.00 | 0.00 | - | 5 | 31 | 60.07% |
| ADSK260116C00120000 | 2024-04-17 10:34AM EDT | 120.00 | 105.29 | 110.00 | 119.90 | 0.00 | - | 2 | 12 | 87.03% |
| ADSK260116C00135000 | 2024-01-22 3:09PM EDT | 135.00 | 132.77 | 132.80 | 139.20 | 0.00 | - | - | 1 | 130.98% |
| ADSK260116C00140000 | 2024-05-30 11:41AM EDT | 140.00 | 81.50 | 79.10 | 85.00 | 0.00 | - | 1 | 1 | 52.86% |
| ADSK260116C00150000 | 2024-05-30 2:55PM EDT | 150.00 | 73.12 | 72.60 | 75.90 | 0.00 | - | 1 | 1 | 52.14% |
| ADSK260116C00155000 | 2024-05-30 2:55PM EDT | 155.00 | 69.67 | 68.90 | 72.70 | 0.00 | - | 1 | 2 | 51.47% |
| ADSK260116C00165000 | 2024-05-07 12:13PM EDT | 165.00 | 76.10 | 62.10 | 66.60 | 0.00 | - | 7 | 7 | 50.27% |
| ADSK260116C00170000 | 2024-05-28 11:24AM EDT | 170.00 | 69.20 | 59.10 | 64.50 | 0.00 | - | 1 | 3 | 50.66% |
| ADSK260116C00175000 | 2024-05-15 9:30AM EDT | 175.00 | 54.70 | 56.10 | 61.60 | -16.30 | -22.96% | 1 | 5 | 50.02% |
| ADSK260116C00180000 | 2024-04-18 9:56AM EDT | 180.00 | 62.00 | 69.20 | 73.70 | 0.00 | - | - | 1 | 63.52% |
| ADSK260116C00185000 | 2024-04-23 10:41AM EDT | 185.00 | 67.72 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| ADSK260116C00190000 | 2024-04-23 10:41AM EDT | 190.00 | 65.27 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ADSK260116C00195000 | 2024-01-22 1:50PM EDT | 195.00 | 88.40 | 89.00 | 92.00 | 0.00 | - | 1 | 2 | 91.19% |
| ADSK260116C00200000 | 2024-05-30 3:03PM EDT | 200.00 | 43.10 | 42.80 | 46.60 | 0.00 | - | 3 | 11 | 45.39% |
| ADSK260116C00210000 | 2024-05-31 11:05AM EDT | 210.00 | 36.00 | 37.50 | 41.40 | -15.80 | -30.50% | 1 | 11 | 43.95% |
| ADSK260116C00220000 | 2024-05-21 1:23PM EDT | 220.00 | 47.46 | 33.40 | 37.20 | 0.00 | - | 1 | 8 | 43.23% |
| ADSK260116C00230000 | 2024-05-09 10:04AM EDT | 230.00 | 41.70 | 29.30 | 33.70 | 0.00 | - | 5 | 250 | 42.91% |
| ADSK260116C00240000 | 2024-05-30 12:25PM EDT | 240.00 | 27.69 | 25.70 | 29.00 | 0.00 | - | 1 | 14 | 41.15% |
| ADSK260116C00250000 | 2024-05-30 10:06AM EDT | 250.00 | 25.00 | 22.60 | 24.80 | 0.00 | - | 1 | 133 | 39.61% |
| ADSK260116C00260000 | 2024-05-31 9:56AM EDT | 260.00 | 19.20 | 19.50 | 23.00 | -8.08 | -29.62% | 1 | 23 | 40.18% |
| ADSK260116C00270000 | 2024-05-31 11:48AM EDT | 270.00 | 16.60 | 16.80 | 20.50 | -1.90 | -10.27% | 1 | 149 | 39.82% |
| ADSK260116C00280000 | 2024-05-30 12:25PM EDT | 280.00 | 16.33 | 15.40 | 19.30 | 0.00 | - | 1 | 46 | 40.59% |
| ADSK260116C00290000 | 2024-05-28 11:52AM EDT | 290.00 | 17.81 | 12.90 | 16.60 | 0.00 | - | 6 | 121 | 39.59% |
| ADSK260116C00300000 | 2024-05-29 9:30AM EDT | 300.00 | 15.00 | 11.10 | 13.70 | 0.00 | - | 1 | 163 | 38.08% |
| ADSK260116C00310000 | 2024-05-23 1:20PM EDT | 310.00 | 15.90 | 9.60 | 12.00 | 0.00 | - | 4 | 23 | 37.69% |
| ADSK260116C00320000 | 2024-05-15 1:59PM EDT | 320.00 | 15.70 | 8.00 | 11.10 | 0.00 | - | 11 | 43 | 38.08% |
| ADSK260116C00330000 | 2024-05-30 3:59PM EDT | 330.00 | 8.01 | 6.60 | 9.90 | 0.00 | - | 10 | 40 | 37.95% |
| ADSK260116C00340000 | 2024-05-10 9:37AM EDT | 340.00 | 12.51 | 5.70 | 8.60 | 0.00 | - | 2 | 2 | 37.52% |
| ADSK260116C00350000 | 2024-05-30 3:50PM EDT | 350.00 | 6.00 | 4.90 | 7.20 | 0.00 | - | 10 | 59 | 36.72% |
| ADSK260116C00360000 | 2024-04-01 1:31PM EDT | 360.00 | 20.74 | 7.30 | 8.50 | 0.00 | - | 22 | 28 | 39.83% |
| ADSK260116C00380000 | 2024-05-31 9:37AM EDT | 380.00 | 3.70 | 3.40 | 6.10 | -0.30 | -7.50% | 1 | 7 | 38.32% |
| ADSK260116C00390000 | 2024-05-20 3:06PM EDT | 390.00 | 6.45 | 2.55 | 4.50 | 0.00 | - | 1 | 7 | 36.42% |
| ADSK260116C00400000 | 2024-05-15 9:34AM EDT | 400.00 | 5.50 | 2.15 | 4.60 | 0.00 | - | 1 | 30 | 37.57% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK260116P00100000 | 2024-05-31 12:29PM EDT | 100.00 | 3.40 | 1.95 | 3.50 | +0.10 | +3.03% | 4 | 36 | 42.58% |
| ADSK260116P00105000 | 2024-05-30 11:22AM EDT | 105.00 | 3.70 | 2.30 | 4.30 | 0.00 | - | 1 | 21 | 42.51% |
| ADSK260116P00110000 | 2024-05-17 2:29PM EDT | 110.00 | 3.51 | 3.50 | 4.60 | 0.00 | - | 1 | 19 | 40.84% |
| ADSK260116P00115000 | 2024-04-11 9:30AM EDT | 115.00 | 3.70 | 3.90 | 4.80 | 0.00 | - | 2 | 17 | 38.94% |
| ADSK260116P00120000 | 2024-05-13 3:43PM EDT | 120.00 | 4.75 | 4.80 | 6.00 | 0.00 | - | 1 | 16 | 39.37% |
| ADSK260116P00125000 | 2024-05-23 1:45PM EDT | 125.00 | 5.10 | 5.70 | 6.80 | 0.00 | - | 1 | 22 | 38.67% |
| ADSK260116P00130000 | 2024-05-28 3:06PM EDT | 130.00 | 6.20 | 5.10 | 9.30 | 0.00 | - | 2 | 5 | 40.96% |
| ADSK260116P00135000 | 2023-12-12 11:05AM EDT | 135.00 | 6.50 | 5.40 | 6.70 | 0.00 | - | 2 | 1 | 33.85% |
| ADSK260116P00140000 | 2024-04-29 12:57PM EDT | 140.00 | 7.30 | 7.60 | 9.10 | 0.00 | - | 1 | 3 | 35.77% |
| ADSK260116P00145000 | 2023-11-22 2:41PM EDT | 145.00 | 9.74 | 2.70 | 11.00 | 0.00 | - | 1 | 4 | 36.40% |
| ADSK260116P00150000 | 2024-05-31 11:20AM EDT | 150.00 | 11.69 | 10.40 | 12.50 | +1.99 | +20.52% | 1 | 6 | 36.19% |
| ADSK260116P00155000 | 2024-05-07 11:10AM EDT | 155.00 | 10.56 | 11.60 | 13.40 | 0.00 | - | 8 | 28 | 35.01% |
| ADSK260116P00160000 | 2024-05-23 1:06PM EDT | 160.00 | 11.21 | 12.70 | 16.40 | 0.00 | - | 100 | 109 | 36.47% |
| ADSK260116P00165000 | 2024-05-23 12:13PM EDT | 165.00 | 12.60 | 14.10 | 16.50 | 0.00 | - | 1 | 5 | 34.10% |
| ADSK260116P00170000 | 2024-05-23 12:22PM EDT | 170.00 | 13.90 | 15.70 | 17.90 | 0.00 | - | 2 | 105 | 33.30% |
| ADSK260116P00175000 | 2024-05-23 12:44PM EDT | 175.00 | 15.30 | 17.70 | 21.20 | 0.00 | - | 1 | 9 | 34.55% |
| ADSK260116P00180000 | 2024-05-31 9:47AM EDT | 180.00 | 21.00 | 19.90 | 23.60 | +0.80 | +3.96% | 1 | 59 | 34.59% |
| ADSK260116P00185000 | 2024-05-31 3:44PM EDT | 185.00 | 22.70 | 18.60 | 25.00 | +4.00 | +21.39% | 1 | 24 | 33.43% |
| ADSK260116P00190000 | 2024-05-31 12:06PM EDT | 190.00 | 25.30 | 22.90 | 27.40 | +5.00 | +24.63% | 10 | 23 | 33.24% |
| ADSK260116P00195000 | 2024-05-30 10:52AM EDT | 195.00 | 26.30 | 25.30 | 26.70 | 0.00 | - | 1 | 66 | 29.79% |
| ADSK260116P00200000 | 2024-05-29 12:42PM EDT | 200.00 | 25.72 | 26.80 | 31.60 | 0.00 | - | 1 | 234 | 31.91% |
| ADSK260116P00210000 | 2024-05-31 11:56AM EDT | 210.00 | 35.05 | 31.80 | 36.40 | +8.35 | +31.27% | 2 | 182 | 30.77% |
| ADSK260116P00220000 | 2024-05-16 12:09PM EDT | 220.00 | 31.70 | 36.80 | 39.50 | 0.00 | - | 1 | 116 | 27.55% |
| ADSK260116P00230000 | 2024-04-23 12:50PM EDT | 230.00 | 36.98 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 0.00% |
| ADSK260116P00240000 | 2024-04-17 12:09PM EDT | 240.00 | 45.59 | 39.00 | 43.40 | 0.00 | - | 1 | 113 | 16.18% |
| ADSK260116P00250000 | 2024-05-07 10:32AM EDT | 250.00 | 50.10 | 56.00 | 61.70 | 0.00 | - | 11 | 33 | 27.95% |
| ADSK260116P00260000 | 2024-05-03 9:30AM EDT | 260.00 | 57.47 | 62.20 | 70.00 | 0.00 | - | 4 | 133 | 28.30% |
| ADSK260116P00270000 | 2024-03-12 3:42PM EDT | 270.00 | 40.20 | 49.00 | 50.40 | 0.00 | - | 3 | 47 | 0.00% |
| ADSK260116P00280000 | 2024-04-11 10:22AM EDT | 280.00 | 58.80 | 68.40 | 71.80 | 0.00 | - | 13 | 21 | 0.00% |
| ADSK260116P00290000 | 2024-04-11 10:25AM EDT | 290.00 | 64.10 | 76.10 | 81.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.