Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 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 | 131.00 | 141.00 | 0.00 | - | 1 | 5 | 65.67% |
| ADSK260116C00105000 | 2024-04-19 2:16PM EDT | 105.00 | 123.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK260116C00110000 | 2024-06-12 12:22PM EDT | 110.00 | 123.90 | 123.00 | 133.00 | 0.00 | - | 5 | 32 | 63.55% |
| ADSK260116C00120000 | 2024-06-12 9:54AM EDT | 120.00 | 112.17 | 114.00 | 121.40 | 0.00 | - | 4 | 12 | 56.95% |
| ADSK260116C00135000 | 2024-01-22 3:09PM EDT | 135.00 | 132.77 | 132.80 | 139.20 | 0.00 | - | - | 1 | 99.29% |
| ADSK260116C00140000 | 2024-05-30 11:41AM EDT | 140.00 | 81.50 | 99.70 | 104.10 | 0.00 | - | 1 | 1 | 53.01% |
| ADSK260116C00150000 | 2024-05-30 2:55PM EDT | 150.00 | 73.12 | 92.20 | 97.30 | 0.00 | - | 1 | 1 | 51.83% |
| ADSK260116C00155000 | 2024-05-30 2:55PM EDT | 155.00 | 69.67 | 88.50 | 93.30 | 0.00 | - | 1 | 2 | 50.75% |
| ADSK260116C00165000 | 2024-06-12 9:59AM EDT | 165.00 | 79.00 | 80.70 | 87.40 | 0.00 | - | 5 | 2 | 53.64% |
| ADSK260116C00170000 | 2024-05-28 11:24AM EDT | 170.00 | 69.20 | 76.40 | 81.20 | 0.00 | - | 1 | 3 | 49.52% |
| ADSK260116C00175000 | 2024-05-31 9:49AM EDT | 175.00 | 54.70 | 75.30 | 77.50 | 0.00 | - | 1 | 6 | 48.43% |
| ADSK260116C00180000 | 2024-04-18 9:56AM EDT | 180.00 | 62.00 | 69.20 | 73.70 | 0.00 | - | - | 1 | 47.18% |
| ADSK260116C00185000 | 2024-04-23 10:41AM EDT | 185.00 | 67.72 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| ADSK260116C00190000 | 2024-06-06 10:45AM EDT | 190.00 | 61.90 | 64.30 | 70.60 | 0.00 | - | 1 | 5 | 49.33% |
| ADSK260116C00195000 | 2024-01-22 1:50PM EDT | 195.00 | 88.40 | 89.00 | 92.00 | 0.00 | - | 1 | 2 | 72.53% |
| ADSK260116C00200000 | 2024-06-11 11:41AM EDT | 200.00 | 46.38 | 58.40 | 62.00 | 0.00 | - | 1 | 12 | 45.44% |
| ADSK260116C00210000 | 2024-06-12 1:34PM EDT | 210.00 | 52.80 | 53.70 | 55.30 | 0.00 | - | 1 | 15 | 43.37% |
| ADSK260116C00220000 | 2024-06-13 9:31AM EDT | 220.00 | 47.00 | 48.30 | 50.10 | 0.00 | - | 1 | 7 | 42.51% |
| ADSK260116C00230000 | 2024-06-14 12:41PM EDT | 230.00 | 44.00 | 44.00 | 48.90 | +1.60 | +3.77% | 1 | 269 | 45.02% |
| ADSK260116C00240000 | 2024-06-10 12:12PM EDT | 240.00 | 35.20 | 37.60 | 40.30 | 0.00 | - | 4 | 14 | 40.58% |
| ADSK260116C00250000 | 2024-06-06 2:39PM EDT | 250.00 | 32.40 | 33.80 | 38.40 | 0.00 | - | 1 | 137 | 41.90% |
| ADSK260116C00260000 | 2024-06-11 12:53PM EDT | 260.00 | 23.20 | 28.10 | 33.00 | 0.00 | - | 1 | 23 | 39.88% |
| ADSK260116C00270000 | 2024-06-14 11:45AM EDT | 270.00 | 27.57 | 25.60 | 29.10 | +4.38 | +18.89% | 1 | 150 | 38.95% |
| ADSK260116C00280000 | 2024-06-04 11:59AM EDT | 280.00 | 20.30 | 22.20 | 26.10 | 0.00 | - | 2 | 46 | 38.59% |
| ADSK260116C00290000 | 2024-05-28 11:52AM EDT | 290.00 | 21.75 | 20.60 | 23.10 | +3.94 | +22.12% | 4 | 121 | 38.00% |
| ADSK260116C00300000 | 2024-06-10 11:19AM EDT | 300.00 | 17.00 | 17.00 | 20.10 | 0.00 | - | 1 | 162 | 37.18% |
| ADSK260116C00310000 | 2024-06-03 1:07PM EDT | 310.00 | 13.20 | 15.40 | 21.10 | 0.00 | - | 1 | 24 | 39.96% |
| ADSK260116C00320000 | 2024-06-03 1:25PM EDT | 320.00 | 11.60 | 12.30 | 18.60 | 0.00 | - | 2 | 45 | 39.29% |
| ADSK260116C00330000 | 2024-06-12 11:05AM EDT | 330.00 | 11.90 | 10.80 | 16.90 | 0.00 | - | 3 | 40 | 39.22% |
| ADSK260116C00340000 | 2024-05-10 9:37AM EDT | 340.00 | 12.51 | 9.60 | 10.70 | 0.00 | - | 1 | 2 | 34.07% |
| ADSK260116C00350000 | 2024-06-13 10:42AM EDT | 350.00 | 9.40 | 9.00 | 11.50 | 0.00 | - | 2 | 59 | 36.37% |
| ADSK260116C00360000 | 2024-04-01 1:31PM EDT | 360.00 | 20.74 | 7.30 | 8.50 | 0.00 | - | 22 | 28 | 34.04% |
| ADSK260116C00380000 | 2024-05-31 9:37AM EDT | 380.00 | 3.70 | 5.70 | 9.30 | 0.00 | - | 1 | 8 | 37.46% |
| ADSK260116C00390000 | 2024-05-20 3:06PM EDT | 390.00 | 6.45 | 5.00 | 6.80 | 0.00 | - | 1 | 7 | 35.17% |
| ADSK260116C00400000 | 2024-06-06 3:55PM EDT | 400.00 | 4.60 | 4.30 | 7.60 | 0.00 | - | 5 | 35 | 37.38% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK260116P00100000 | 2024-06-06 3:54PM EDT | 100.00 | 2.65 | 1.00 | 5.00 | 0.00 | - | 4 | 43 | 52.38% |
| ADSK260116P00105000 | 2024-06-12 9:54AM EDT | 105.00 | 2.65 | 1.05 | 5.30 | 0.00 | - | 4 | 23 | 50.57% |
| ADSK260116P00110000 | 2024-06-13 10:41AM EDT | 110.00 | 2.92 | 1.25 | 5.60 | 0.00 | - | 1 | 20 | 48.79% |
| ADSK260116P00115000 | 2024-06-14 2:40PM EDT | 115.00 | 3.25 | 2.60 | 3.60 | -0.75 | -18.75% | 2 | 18 | 40.83% |
| ADSK260116P00120000 | 2024-05-13 3:43PM EDT | 120.00 | 4.75 | 3.40 | 4.20 | 0.00 | - | 1 | 16 | 40.36% |
| ADSK260116P00125000 | 2024-06-12 9:34AM EDT | 125.00 | 4.00 | 3.60 | 4.50 | -0.65 | -13.98% | 1 | 27 | 38.98% |
| ADSK260116P00130000 | 2024-05-28 3:06PM EDT | 130.00 | 6.20 | 4.20 | 5.10 | 0.00 | - | 2 | 5 | 38.31% |
| ADSK260116P00135000 | 2023-12-12 11:05AM EDT | 135.00 | 6.50 | 5.40 | 6.70 | 0.00 | - | 2 | 1 | 39.59% |
| ADSK260116P00140000 | 2024-04-29 12:57PM EDT | 140.00 | 7.30 | 7.60 | 9.10 | 0.00 | - | 1 | 3 | 41.84% |
| ADSK260116P00145000 | 2024-05-31 11:51AM EDT | 145.00 | 9.75 | 5.30 | 7.00 | 0.00 | - | 1 | 5 | 35.94% |
| ADSK260116P00150000 | 2024-06-12 9:31AM EDT | 150.00 | 7.15 | 6.70 | 8.00 | 0.00 | - | 2 | 9 | 35.63% |
| ADSK260116P00155000 | 2024-05-07 11:10AM EDT | 155.00 | 10.56 | 9.90 | 11.10 | 0.00 | - | 8 | 28 | 38.37% |
| ADSK260116P00160000 | 2024-06-05 11:48AM EDT | 160.00 | 11.50 | 7.50 | 9.60 | 0.00 | - | 1 | 108 | 34.03% |
| ADSK260116P00165000 | 2024-05-23 12:13PM EDT | 165.00 | 12.60 | 9.50 | 10.80 | 0.00 | - | 1 | 5 | 33.69% |
| ADSK260116P00170000 | 2024-06-12 10:34AM EDT | 170.00 | 12.50 | 10.60 | 12.00 | 0.00 | - | 1 | 105 | 33.22% |
| ADSK260116P00175000 | 2024-06-11 1:17PM EDT | 175.00 | 15.60 | 12.00 | 12.90 | 0.00 | - | 1 | 10 | 32.28% |
| ADSK260116P00180000 | 2024-06-14 3:34PM EDT | 180.00 | 13.72 | 12.50 | 14.20 | -3.48 | -20.23% | 3 | 71 | 31.76% |
| ADSK260116P00185000 | 2024-06-10 2:58PM EDT | 185.00 | 17.30 | 14.40 | 15.60 | 0.00 | - | 6 | 30 | 31.26% |
| ADSK260116P00190000 | 2024-06-10 3:09PM EDT | 190.00 | 18.90 | 15.70 | 17.20 | 0.00 | - | 2 | 37 | 30.87% |
| ADSK260116P00195000 | 2024-06-10 2:52PM EDT | 195.00 | 20.70 | 16.60 | 18.80 | 0.00 | - | 1 | 67 | 30.38% |
| ADSK260116P00200000 | 2024-06-12 3:02PM EDT | 200.00 | 20.90 | 19.00 | 20.50 | 0.00 | - | 2 | 239 | 29.90% |
| ADSK260116P00210000 | 2024-05-31 11:56AM EDT | 210.00 | 35.05 | 22.30 | 24.10 | 0.00 | - | 2 | 182 | 28.84% |
| ADSK260116P00220000 | 2024-06-14 12:31PM EDT | 220.00 | 27.50 | 27.00 | 28.30 | -1.60 | -5.50% | 3 | 118 | 27.94% |
| 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 | 30.86% |
| ADSK260116P00250000 | 2024-06-13 11:30AM EDT | 250.00 | 44.18 | 41.80 | 43.80 | 0.00 | - | 1 | 36 | 25.41% |
| ADSK260116P00260000 | 2024-05-03 9:30AM EDT | 260.00 | 57.47 | 62.20 | 70.00 | 0.00 | - | 4 | 133 | 42.45% |
| ADSK260116P00270000 | 2024-03-12 3:42PM EDT | 270.00 | 40.20 | 49.00 | 50.40 | 0.00 | - | 3 | 47 | 17.37% |
| ADSK260116P00280000 | 2024-04-11 10:22AM EDT | 280.00 | 58.80 | 68.40 | 71.80 | 0.00 | - | 13 | 21 | 30.92% |
| ADSK260116P00290000 | 2024-04-11 10:25AM EDT | 290.00 | 64.10 | 76.10 | 81.60 | 0.00 | - | - | 0 | 32.79% |
© 2024 Yahoo. All rights reserved.