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 | 2024-04-30 1:09PM EDT | 100.00 | 129.07 | 127.00 | 137.00 | 0.00 | - | 1 | 3 | 64.65% |
| ADSK260116C00105000 | 2024-04-19 2:16PM EDT | 105.00 | 123.18 | 123.00 | 131.90 | 0.00 | - | 1 | 1 | 62.37% |
| ADSK260116C00110000 | 2024-04-26 10:17AM EDT | 110.00 | 122.03 | 119.00 | 128.00 | 0.00 | - | 5 | 31 | 61.37% |
| ADSK260116C00120000 | 2024-04-17 10:34AM EDT | 120.00 | 105.29 | 110.00 | 119.90 | 0.00 | - | 2 | 12 | 58.04% |
| ADSK260116C00135000 | 2024-01-22 3:09PM EDT | 135.00 | 132.77 | 132.80 | 139.20 | 0.00 | - | - | 1 | 102.70% |
| ADSK260116C00150000 | 2024-04-30 1:09PM EDT | 150.00 | 88.02 | 89.00 | 95.00 | 0.00 | - | 1 | 1 | 52.00% |
| ADSK260116C00155000 | 2023-11-13 3:57PM EDT | 155.00 | 85.66 | 98.90 | 107.60 | 0.00 | - | - | 1 | 69.82% |
| ADSK260116C00165000 | 2024-05-07 12:13PM EDT | 165.00 | 76.10 | 77.20 | 86.00 | 0.00 | - | 2 | 7 | 54.96% |
| ADSK260116C00170000 | 2023-11-14 4:46PM EDT | 170.00 | 80.08 | 94.10 | 98.30 | 0.00 | - | 3 | 3 | 69.59% |
| ADSK260116C00175000 | 2024-05-15 9:30AM EDT | 175.00 | 71.00 | 72.50 | 79.00 | 0.00 | - | 1 | 5 | 52.81% |
| ADSK260116C00180000 | 2024-04-18 9:56AM EDT | 180.00 | 62.00 | 69.20 | 73.70 | 0.00 | - | - | 1 | 49.75% |
| ADSK260116C00185000 | 2024-04-23 10:41AM EDT | 185.00 | 67.72 | 63.40 | 73.00 | 0.00 | - | 3 | 2 | 51.60% |
| ADSK260116C00190000 | 2024-04-23 10:41AM EDT | 190.00 | 65.27 | 63.30 | 70.00 | 0.00 | - | 1 | 5 | 50.91% |
| ADSK260116C00195000 | 2024-01-22 1:50PM EDT | 195.00 | 88.40 | 89.00 | 92.00 | 0.00 | - | 1 | 2 | 74.29% |
| ADSK260116C00200000 | 2024-05-07 12:53PM EDT | 200.00 | 55.50 | 56.50 | 61.60 | 0.00 | - | 1 | 10 | 47.04% |
| ADSK260116C00210000 | 2024-05-14 10:15AM EDT | 210.00 | 51.80 | 52.20 | 55.60 | 0.00 | - | 1 | 11 | 45.42% |
| ADSK260116C00220000 | 2024-05-07 10:32AM EDT | 220.00 | 44.60 | 47.00 | 50.90 | 0.00 | - | 2 | 7 | 44.81% |
| ADSK260116C00230000 | 2024-05-09 10:04AM EDT | 230.00 | 41.70 | 42.30 | 45.30 | 0.00 | - | 44 | 250 | 43.15% |
| ADSK260116C00240000 | 2024-03-18 12:54PM EDT | 240.00 | 65.24 | 36.80 | 38.70 | 0.00 | - | 1 | 12 | 40.41% |
| ADSK260116C00250000 | 2024-05-15 12:17PM EDT | 250.00 | 34.70 | 33.40 | 37.00 | 0.00 | - | 2 | 132 | 41.76% |
| ADSK260116C00260000 | 2024-05-17 10:05AM EDT | 260.00 | 31.51 | 30.30 | 33.00 | +0.71 | +2.31% | 1 | 25 | 40.86% |
| ADSK260116C00270000 | 2024-05-17 10:05AM EDT | 270.00 | 28.07 | 27.10 | 29.60 | +3.27 | +13.19% | 1 | 126 | 40.26% |
| ADSK260116C00280000 | 2024-05-09 9:47AM EDT | 280.00 | 21.94 | 22.90 | 26.50 | 0.00 | - | 1 | 45 | 39.71% |
| ADSK260116C00290000 | 2024-05-14 3:50PM EDT | 290.00 | 20.44 | 20.00 | 23.90 | 0.00 | - | 1 | 121 | 39.41% |
| ADSK260116C00300000 | 2024-05-07 12:31PM EDT | 300.00 | 17.53 | 18.10 | 22.00 | 0.00 | - | 3 | 165 | 39.56% |
| ADSK260116C00310000 | 2024-05-08 2:28PM EDT | 310.00 | 15.30 | 15.10 | 19.10 | 0.00 | - | 1 | 20 | 38.59% |
| ADSK260116C00320000 | 2024-05-15 1:59PM EDT | 320.00 | 15.70 | 13.30 | 16.70 | 0.00 | - | 11 | 43 | 37.89% |
| ADSK260116C00330000 | 2024-05-02 3:50PM EDT | 330.00 | 10.70 | 12.70 | 16.10 | 0.00 | - | 10 | 28 | 38.83% |
| ADSK260116C00340000 | 2024-05-10 9:37AM EDT | 340.00 | 12.51 | 11.00 | 13.60 | 0.00 | - | 1 | 2 | 37.67% |
| ADSK260116C00350000 | 2024-05-15 11:56AM EDT | 350.00 | 9.42 | 9.10 | 12.20 | 0.00 | - | 17 | 49 | 37.49% |
| ADSK260116C00360000 | 2024-04-01 1:31PM EDT | 360.00 | 20.74 | 7.30 | 8.50 | 0.00 | - | 22 | 28 | 34.32% |
| ADSK260116C00380000 | 2024-05-15 1:57PM EDT | 380.00 | 7.13 | 6.40 | 8.90 | 0.00 | - | 9 | 3 | 37.15% |
| ADSK260116C00390000 | 2024-03-13 11:26AM EDT | 390.00 | 16.50 | 8.80 | 10.60 | 0.00 | - | - | 6 | 40.41% |
| ADSK260116C00400000 | 2024-05-15 9:34AM EDT | 400.00 | 5.50 | 4.70 | 6.80 | 0.00 | - | 1 | 30 | 36.36% |
PutsforJanuary 16, 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 | 1.20 | 4.50 | 0.00 | - | 2 | 28 | 48.79% |
| ADSK260116P00105000 | 2024-02-05 12:32PM EDT | 105.00 | 2.75 | 1.20 | 4.70 | 0.00 | - | 12 | 18 | 46.81% |
| ADSK260116P00110000 | 2024-05-17 2:29PM EDT | 110.00 | 3.51 | 3.30 | 4.20 | +0.41 | +13.23% | 1 | 18 | 42.98% |
| ADSK260116P00115000 | 2024-04-11 9:30AM EDT | 115.00 | 3.70 | 3.90 | 4.80 | 0.00 | - | 2 | 17 | 42.29% |
| ADSK260116P00120000 | 2024-05-13 3:43PM EDT | 120.00 | 4.75 | 3.20 | 5.30 | 0.00 | - | 1 | 16 | 41.25% |
| ADSK260116P00125000 | 2024-03-13 3:01PM EDT | 125.00 | 4.15 | 4.30 | 5.40 | 0.00 | - | 3 | 21 | 39.27% |
| ADSK260116P00130000 | 2023-11-06 4:00PM EDT | 130.00 | 8.96 | 4.20 | 6.80 | 0.00 | - | 2 | 3 | 40.05% |
| ADSK260116P00135000 | 2023-12-12 11:05AM EDT | 135.00 | 6.50 | 5.40 | 6.70 | 0.00 | - | 2 | 1 | 37.68% |
| ADSK260116P00140000 | 2024-04-29 12:57PM EDT | 140.00 | 7.30 | 5.60 | 9.10 | 0.00 | - | 1 | 3 | 39.83% |
| ADSK260116P00145000 | 2023-11-22 2:41PM EDT | 145.00 | 9.74 | 2.70 | 11.00 | 0.00 | - | 1 | 4 | 40.64% |
| ADSK260116P00150000 | 2024-05-02 2:30PM EDT | 150.00 | 9.70 | 8.50 | 9.80 | 0.00 | - | 1 | 6 | 36.59% |
| ADSK260116P00155000 | 2024-05-07 11:10AM EDT | 155.00 | 10.56 | 9.50 | 10.80 | 0.00 | - | 5 | 28 | 35.93% |
| ADSK260116P00160000 | 2024-05-15 9:42AM EDT | 160.00 | 11.40 | 10.50 | 13.90 | 0.00 | - | 1 | 10 | 38.01% |
| ADSK260116P00165000 | 2024-05-15 2:35PM EDT | 165.00 | 12.40 | 9.40 | 14.80 | 0.00 | - | 1 | 5 | 36.94% |
| ADSK260116P00170000 | 2024-05-16 12:04PM EDT | 170.00 | 13.80 | 12.80 | 15.20 | 0.00 | - | 1 | 103 | 35.21% |
| ADSK260116P00175000 | 2024-05-16 12:04PM EDT | 175.00 | 15.10 | 13.90 | 16.50 | 0.00 | - | 1 | 8 | 34.55% |
| ADSK260116P00180000 | 2024-05-16 12:04PM EDT | 180.00 | 16.60 | 15.40 | 17.90 | 0.00 | - | 1 | 57 | 33.92% |
| ADSK260116P00185000 | 2024-05-16 12:05PM EDT | 185.00 | 18.00 | 16.10 | 19.90 | 0.00 | - | 1 | 21 | 33.85% |
| ADSK260116P00190000 | 2024-05-16 12:05PM EDT | 190.00 | 19.70 | 17.40 | 21.10 | 0.00 | - | 1 | 21 | 32.84% |
| ADSK260116P00195000 | 2024-05-16 12:07PM EDT | 195.00 | 21.50 | 20.40 | 23.30 | 0.00 | - | 1 | 64 | 32.77% |
| ADSK260116P00200000 | 2024-05-16 12:07PM EDT | 200.00 | 23.40 | 22.10 | 25.00 | 0.00 | - | 1 | 234 | 32.10% |
| ADSK260116P00210000 | 2024-05-16 12:04PM EDT | 210.00 | 27.10 | 24.90 | 28.20 | 0.00 | - | 1 | 181 | 30.35% |
| ADSK260116P00220000 | 2024-05-16 12:09PM EDT | 220.00 | 31.70 | 28.70 | 33.00 | 0.00 | - | 1 | 116 | 29.73% |
| ADSK260116P00230000 | 2024-04-23 12:51PM EDT | 230.00 | 36.98 | 33.40 | 37.80 | 0.00 | - | 1 | 571 | 28.74% |
| ADSK260116P00240000 | 2024-04-17 12:09PM EDT | 240.00 | 45.59 | 39.00 | 43.40 | 0.00 | - | 1 | 113 | 28.07% |
| ADSK260116P00250000 | 2024-05-07 10:32AM EDT | 250.00 | 50.10 | 44.90 | 48.80 | 0.00 | - | 5 | 33 | 26.85% |
| ADSK260116P00260000 | 2024-05-03 9:30AM EDT | 260.00 | 57.47 | 51.60 | 57.10 | 0.00 | - | 4 | 133 | 27.85% |
| ADSK260116P00270000 | 2024-03-12 3:42PM EDT | 270.00 | 40.20 | 49.00 | 50.40 | 0.00 | - | 3 | 47 | 11.77% |
| ADSK260116P00280000 | 2024-04-11 10:22AM EDT | 280.00 | 58.80 | 68.40 | 71.80 | 0.00 | - | 13 | 21 | 27.21% |
| ADSK260116P00290000 | 2024-04-11 10:25AM EDT | 290.00 | 64.10 | 76.10 | 81.60 | 0.00 | - | - | 0 | 28.92% |
© 2024 Yahoo. All rights reserved.