Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 108.00 | -3.53 | -3.17% | 1 | 4 | 100.00 | 3.40 | +0.10 | +3.03% | 4 | 36 |
| 123.18 | 0.00 | - | 1 | 1 | 105.00 | 3.70 | 0.00 | - | 1 | 21 |
| 123.94 | 0.00 | - | 5 | 31 | 110.00 | 3.51 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 115.00 | 3.70 | 0.00 | - | 2 | 17 |
| 105.29 | 0.00 | - | 2 | 12 | 120.00 | 4.75 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 125.00 | 5.10 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 130.00 | 6.20 | 0.00 | - | 2 | 5 |
| 132.77 | 0.00 | - | - | 1 | 135.00 | 6.50 | 0.00 | - | 2 | 1 |
| 81.50 | 0.00 | - | 1 | 1 | 140.00 | 7.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 145.00 | 9.74 | 0.00 | - | 1 | 4 |
| 73.12 | 0.00 | - | 1 | 1 | 150.00 | 11.69 | +1.99 | +20.52% | 1 | 6 |
| 69.67 | 0.00 | - | 1 | 2 | 155.00 | 10.56 | 0.00 | - | 8 | 28 |
| - | - | - | - | - | 160.00 | 11.21 | 0.00 | - | 100 | 109 |
| 76.10 | 0.00 | - | 7 | 7 | 165.00 | 12.60 | 0.00 | - | 1 | 5 |
| 69.20 | 0.00 | - | 1 | 3 | 170.00 | 13.90 | 0.00 | - | 2 | 105 |
| 54.70 | -16.30 | -22.96% | 1 | 5 | 175.00 | 15.30 | 0.00 | - | 1 | 9 |
| 62.00 | 0.00 | - | - | 1 | 180.00 | 21.00 | +0.80 | +3.96% | 1 | 59 |
| 67.72 | 0.00 | - | 3 | 2 | 185.00 | 22.70 | +4.00 | +21.39% | 1 | 24 |
| 65.27 | 0.00 | - | 1 | 5 | 190.00 | 25.30 | +5.00 | +24.63% | 10 | 23 |
| 88.40 | 0.00 | - | 1 | 2 | 195.00 | 26.30 | 0.00 | - | 1 | 66 |
| 43.10 | 0.00 | - | 3 | 11 | 200.00 | 25.72 | 0.00 | - | 1 | 234 |
| 36.00 | -15.80 | -30.50% | 1 | 11 | 210.00 | 35.05 | +8.35 | +31.27% | 2 | 182 |
| 47.46 | 0.00 | - | 1 | 8 | 220.00 | 31.70 | 0.00 | - | 1 | 116 |
| 41.70 | 0.00 | - | 5 | 250 | 230.00 | 36.98 | 0.00 | - | 1 | 571 |
| 27.69 | 0.00 | - | 1 | 14 | 240.00 | 45.59 | 0.00 | - | 1 | 113 |
| 25.00 | 0.00 | - | 1 | 133 | 250.00 | 50.10 | 0.00 | - | 11 | 33 |
| 19.20 | -8.08 | -29.62% | 1 | 23 | 260.00 | 57.47 | 0.00 | - | 4 | 133 |
| 16.60 | -1.90 | -10.27% | 1 | 149 | 270.00 | 40.20 | 0.00 | - | 3 | 47 |
| 16.33 | 0.00 | - | 1 | 46 | 280.00 | 58.80 | 0.00 | - | 13 | 21 |
| 17.81 | 0.00 | - | 6 | 121 | 290.00 | 64.10 | 0.00 | - | - | 0 |
| 15.00 | 0.00 | - | 1 | 163 | 300.00 | - | - | - | - | - |
| 15.90 | 0.00 | - | 4 | 23 | 310.00 | - | - | - | - | - |
| 15.70 | 0.00 | - | 11 | 43 | 320.00 | - | - | - | - | - |
| 8.01 | 0.00 | - | 10 | 40 | 330.00 | - | - | - | - | - |
| 12.51 | 0.00 | - | 2 | 2 | 340.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 10 | 59 | 350.00 | - | - | - | - | - |
| 20.74 | 0.00 | - | 22 | 28 | 360.00 | - | - | - | - | - |
| 3.70 | -0.30 | -7.50% | 1 | 7 | 380.00 | - | - | - | - | - |
| 6.45 | 0.00 | - | 1 | 7 | 390.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 1 | 30 | 400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.