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 | 2024-02-28 10:31AM EDT | 100.00 | 166.44 | 166.00 | 176.00 | 0.00 | - | 1 | 2 | 148.00% |
| ADSK260116C00105000 | 2024-04-19 2:16PM EDT | 105.00 | 123.18 | 120.00 | 130.00 | 0.00 | - | 1 | 1 | 62.49% |
| ADSK260116C00110000 | 2024-04-23 1:48PM EDT | 110.00 | 122.03 | 116.30 | 125.80 | +1.73 | +1.44% | 5 | 31 | 61.39% |
| ADSK260116C00120000 | 2024-04-17 10:34AM EDT | 120.00 | 105.29 | 108.10 | 116.90 | 0.00 | - | 2 | 12 | 57.92% |
| ADSK260116C00135000 | 2024-01-22 3:09PM EDT | 135.00 | 132.77 | 132.80 | 139.20 | 0.00 | - | - | 1 | 105.28% |
| ADSK260116C00150000 | 2024-04-16 3:28PM EDT | 150.00 | 103.32 | 87.90 | 91.60 | 0.00 | - | - | 1 | 51.77% |
| ADSK260116C00155000 | 2023-11-13 3:57PM EDT | 155.00 | 85.66 | 98.90 | 107.60 | 0.00 | - | - | 1 | 72.00% |
| ADSK260116C00165000 | 2024-04-17 3:51PM EDT | 165.00 | 78.00 | 76.90 | 81.90 | 0.00 | - | 7 | 8 | 52.32% |
| ADSK260116C00170000 | 2023-11-14 4:46PM EDT | 170.00 | 80.08 | 94.10 | 98.30 | 0.00 | - | 3 | 3 | 71.41% |
| ADSK260116C00175000 | 2024-04-19 3:49PM EDT | 175.00 | 72.50 | 71.30 | 75.40 | 0.00 | - | 1 | 4 | 50.76% |
| ADSK260116C00180000 | 2024-04-18 9:56AM EDT | 180.00 | 62.00 | 67.50 | 72.20 | 0.00 | - | - | 1 | 49.97% |
| ADSK260116C00185000 | 2024-04-23 10:41AM EDT | 185.00 | 67.72 | 64.10 | 67.80 | 0.00 | - | 3 | 2 | 47.88% |
| ADSK260116C00190000 | 2024-04-23 10:41AM EDT | 190.00 | 65.27 | 60.40 | 67.60 | 0.00 | - | 3 | 5 | 50.06% |
| ADSK260116C00195000 | 2024-01-22 1:50PM EDT | 195.00 | 88.40 | 89.00 | 92.00 | 0.00 | - | 1 | 2 | 75.66% |
| ADSK260116C00200000 | 2024-04-22 11:13AM EDT | 200.00 | 56.30 | 57.00 | 58.50 | 0.00 | - | 1 | 9 | 45.47% |
| ADSK260116C00210000 | 2024-04-26 3:48PM EDT | 210.00 | 52.10 | 50.30 | 53.40 | -0.90 | -1.70% | 1 | 4 | 44.65% |
| ADSK260116C00220000 | 2024-04-25 11:12AM EDT | 220.00 | 45.20 | 45.60 | 48.20 | 0.00 | - | 2 | 5 | 43.50% |
| ADSK260116C00230000 | 2024-04-26 12:06PM EDT | 230.00 | 42.40 | 39.20 | 43.50 | -0.20 | -0.47% | 2 | 202 | 42.58% |
| ADSK260116C00240000 | 2024-03-18 12:54PM EDT | 240.00 | 65.24 | 36.80 | 38.70 | 0.00 | - | 1 | 12 | 41.34% |
| ADSK260116C00250000 | 2024-04-18 2:55PM EDT | 250.00 | 31.60 | 33.50 | 36.90 | 0.00 | - | 100 | 132 | 42.51% |
| ADSK260116C00260000 | 2024-04-17 12:33PM EDT | 260.00 | 30.80 | 29.90 | 32.30 | 0.00 | - | 6 | 25 | 41.00% |
| ADSK260116C00270000 | 2024-04-11 11:11AM EDT | 270.00 | 39.60 | 25.20 | 27.80 | 0.00 | - | 1 | 126 | 39.35% |
| ADSK260116C00280000 | 2024-04-04 3:20PM EDT | 280.00 | 38.51 | 22.80 | 24.90 | 0.00 | - | 5 | 45 | 38.89% |
| ADSK260116C00290000 | 2024-04-23 1:59PM EDT | 290.00 | 21.46 | 20.40 | 22.10 | 0.00 | - | 1 | 122 | 38.32% |
| ADSK260116C00300000 | 2024-04-24 10:19AM EDT | 300.00 | 18.20 | 18.40 | 19.60 | 0.00 | - | 1 | 165 | 37.81% |
| ADSK260116C00310000 | 2024-04-25 3:55PM EDT | 310.00 | 16.21 | 16.40 | 17.50 | 0.00 | - | 1 | 21 | 37.50% |
| ADSK260116C00320000 | 2024-04-25 3:08PM EDT | 320.00 | 14.12 | 14.50 | 15.60 | 0.00 | - | 1 | 48 | 37.20% |
| ADSK260116C00330000 | 2024-04-18 12:19PM EDT | 330.00 | 11.80 | 12.60 | 13.70 | 0.00 | - | 10 | 18 | 36.71% |
| ADSK260116C00340000 | 2023-12-29 10:33AM EDT | 340.00 | 20.01 | 23.50 | 25.30 | 0.00 | - | 2 | 0 | 49.59% |
| ADSK260116C00350000 | 2024-04-23 10:25AM EDT | 350.00 | 10.69 | 9.60 | 10.80 | 0.00 | - | 16 | 51 | 36.19% |
| ADSK260116C00360000 | 2024-04-01 1:31PM EDT | 360.00 | 20.74 | 8.60 | 9.60 | 0.00 | - | 22 | 28 | 35.98% |
| ADSK260116C00380000 | 2024-02-13 4:52PM EDT | 380.00 | 17.25 | 16.40 | 17.90 | 0.00 | - | 9 | 10 | 47.63% |
| ADSK260116C00390000 | 2024-03-13 11:26AM EDT | 390.00 | 16.50 | 8.80 | 10.60 | 0.00 | - | - | 6 | 40.61% |
| ADSK260116C00400000 | 2024-04-25 1:40PM EDT | 400.00 | 5.10 | 4.90 | 5.80 | 0.00 | - | 1 | 30 | 35.01% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK260116P00100000 | 2024-04-23 10:52AM EDT | 100.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| ADSK260116P00105000 | 2024-02-05 12:32PM EDT | 105.00 | 2.75 | 1.20 | 4.70 | 0.00 | - | 12 | 18 | 45.52% |
| ADSK260116P00110000 | 2024-02-05 12:32PM EDT | 110.00 | 3.10 | 1.35 | 5.10 | 0.00 | - | 12 | 18 | 44.15% |
| ADSK260116P00115000 | 2024-04-11 9:30AM EDT | 115.00 | 3.70 | 3.70 | 4.30 | 0.00 | - | 2 | 17 | 39.76% |
| ADSK260116P00120000 | 2024-04-23 3:42PM EDT | 120.00 | 4.50 | 4.20 | 5.00 | 0.00 | - | 1 | 14 | 39.31% |
| ADSK260116P00125000 | 2024-03-13 3:01PM EDT | 125.00 | 4.15 | 4.30 | 5.40 | 0.00 | - | 3 | 21 | 38.05% |
| ADSK260116P00130000 | 2023-11-06 4:00PM EDT | 130.00 | 8.96 | 4.20 | 6.80 | 0.00 | - | 2 | 3 | 38.79% |
| ADSK260116P00135000 | 2023-12-12 11:05AM EDT | 135.00 | 6.50 | 5.40 | 6.70 | 0.00 | - | 2 | 1 | 36.45% |
| ADSK260116P00140000 | 2024-04-17 11:24AM EDT | 140.00 | 8.80 | 7.00 | 7.90 | 0.00 | - | 1 | 2 | 36.50% |
| ADSK260116P00145000 | 2023-11-22 2:41PM EDT | 145.00 | 9.74 | 2.70 | 11.00 | 0.00 | - | 1 | 4 | 39.30% |
| ADSK260116P00150000 | 2024-04-17 11:01AM EDT | 150.00 | 10.99 | 8.80 | 9.30 | 0.00 | - | 1 | 6 | 34.54% |
| ADSK260116P00155000 | 2024-01-08 4:18PM EDT | 155.00 | 9.20 | 7.30 | 8.20 | 0.00 | - | 8 | 23 | 30.84% |
| ADSK260116P00160000 | 2024-04-25 3:53PM EDT | 160.00 | 11.10 | 10.60 | 11.30 | -0.40 | -3.48% | 1 | 8 | 33.21% |
| ADSK260116P00165000 | 2024-04-16 12:19PM EDT | 165.00 | 12.40 | 12.20 | 13.20 | +0.80 | +6.90% | 1 | 2 | 33.56% |
| ADSK260116P00170000 | 2024-04-24 11:30AM EDT | 170.00 | 14.28 | 13.40 | 14.40 | 0.00 | - | 1 | 100 | 32.89% |
| ADSK260116P00175000 | 2024-04-26 9:36AM EDT | 175.00 | 15.00 | 14.10 | 15.80 | -0.80 | -5.06% | 1 | 5 | 32.36% |
| ADSK260116P00180000 | 2024-04-25 10:10AM EDT | 180.00 | 17.50 | 16.20 | 17.30 | 0.00 | - | 1 | 54 | 31.85% |
| ADSK260116P00185000 | 2024-04-17 12:25PM EDT | 185.00 | 19.80 | 17.80 | 18.80 | 0.00 | - | 1 | 17 | 31.25% |
| ADSK260116P00190000 | 2024-04-18 3:58PM EDT | 190.00 | 22.98 | 19.30 | 20.50 | 0.00 | - | 2 | 19 | 30.77% |
| ADSK260116P00195000 | 2024-04-11 2:14PM EDT | 195.00 | 17.10 | 21.10 | 22.20 | 0.00 | - | 1 | 61 | 30.19% |
| ADSK260116P00200000 | 2024-04-25 2:46PM EDT | 200.00 | 24.50 | 22.90 | 24.10 | 0.00 | - | 1 | 217 | 29.71% |
| ADSK260116P00210000 | 2024-04-26 3:53PM EDT | 210.00 | 27.00 | 26.80 | 28.30 | +1.90 | +7.57% | 1 | 178 | 28.85% |
| ADSK260116P00220000 | 2024-04-25 10:34AM EDT | 220.00 | 33.90 | 31.40 | 33.00 | 0.00 | - | 1 | 115 | 28.04% |
| ADSK260116P00230000 | 2024-04-23 12:50PM EDT | 230.00 | 36.98 | 36.40 | 38.00 | 0.00 | - | 1 | 571 | 27.11% |
| ADSK260116P00240000 | 2024-04-17 12:09PM EDT | 240.00 | 45.59 | 41.70 | 45.50 | 0.00 | - | 1 | 113 | 27.98% |
| ADSK260116P00250000 | 2024-03-14 12:07PM EDT | 250.00 | 33.33 | 39.80 | 42.00 | 0.00 | - | 11 | 25 | 18.39% |
| ADSK260116P00260000 | 2024-04-18 11:12AM EDT | 260.00 | 60.24 | 52.30 | 56.80 | 0.00 | - | 27 | 129 | 25.29% |
| 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 | 67.00 | 70.30 | 0.00 | - | 13 | 21 | 22.81% |
| ADSK260116P00290000 | 2024-04-11 10:25AM EDT | 290.00 | 64.10 | 75.00 | 77.90 | 0.00 | - | - | 0 | 21.67% |
© 2024 Yahoo. All rights reserved.