$306.65
-6.49-2.07%
At close: -
$306.65
00.00%
After Hours: 5:30 PM EDT
Comments
Loading...
Autodesk (NASDAQ:ADSK) Stock, Option Chain
Option chain shows key data for Autodesk's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Autodesk.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid167.6
Ask175.4
volume0
Intrest0
Strike
135
135
Last Price0.19Sep 09, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid162.1
Ask170.4
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid157.1
Ask165.4
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid152.1
Ask160.4
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid147.1
Ask155.4
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid142.1
Ask150.4
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid137.1
Ask145.4
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid132.1
Ask140.4
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid127.1
Ask135.4
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid122.1
Ask130.4
volume0
Intrest0
Strike
180
180
Last Price0.09Oct 08, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid117.1
Ask125.4
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid112.5
Ask120.4
volume0
Intrest0
Strike
190
190
Last Price0.73Nov 12, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Last Price-
Change
-
Bid107.2
Ask115.5
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid102.4
Ask110.5
volume0
Intrest0
Strike
200
200
Last Price0.2Oct 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid97.2
Ask105.5
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price103.81Nov 13, 2024
Change
00%
Bid92.4
Ask100.7
volume0
Intrest1
Strike
210
210
Last Price0.19Oct 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid87.5
Ask95.5
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price93.53Nov 13, 2024
Change
00%
Bid82.9
Ask90.5
volume0
Intrest8
Strike
220
220
Last Price0.15Oct 28, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1003
Last Price-
Change
-
Bid77.1
Ask85.4
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price61.1Oct 21, 2024
Change
00%
Bid72.4
Ask80.4
volume0
Intrest22
Strike
230
230
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest78
Last Price-
Change
-
Bid67.2
Ask75.4
volume0
Intrest0
Strike
235
235
Last Price0.08Nov 04, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest4
Last Price62.42Nov 06, 2024
Change
00%
Bid62.4
Ask70.5
volume0
Intrest24
Strike
240
240
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest121
Last Price61.6Nov 12, 2024
Change
00%
Bid57.4
Ask65.4
volume0
Intrest3
Strike
245
245
Last Price0.15Nov 04, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest33
Last Price59Nov 13, 2024
Change
00%
Bid52.4
Ask60.5
volume0
Intrest18
Strike
250
250
Last Price0.21Nov 14, 2024
Change
0.17425%
Bid-
Ask0.4
volume1
Intrest1078
Last Price-
Change
-
Bid47.4
Ask55.4
volume0
Intrest0
Strike
255
255
Last Price0.52Nov 05, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest40
Last Price54.83Nov 13, 2024
Change
00%
Bid42.4
Ask50.4
volume0
Intrest92
Strike
260
260
Last Price0.24Nov 14, 2024
Change
0.17242.86%
Bid-
Ask0.65
volume1
Intrest951
Last Price-
Change
-
Bid38.3
Ask45.5
volume0
Intrest0
Strike
265
265
Last Price0.76Oct 30, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1001
Last Price-
Change
-
Bid34.6
Ask42.9
volume0
Intrest0
Strike
267.5
267.5
Last Price0.13Nov 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest17
Last Price41.4Nov 13, 2024
Change
00%
Bid32.9
Ask40.5
volume0
Intrest323
Strike
270
270
Last Price0.13Nov 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest258
Last Price-
Change
-
Bid29.7
Ask38
volume0
Intrest0
Strike
272.5
272.5
Last Price0.22Nov 08, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest207
Last Price-
Change
-
Bid27.8
Ask35.5
volume0
Intrest0
Strike
275
275
Last Price0.17Nov 07, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest98
Last Price29Nov 12, 2024
Change
00%
Bid25.1
Ask33
volume0
Intrest3
Strike
277.5
277.5
Last Price0.2Nov 07, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest146
Last Price28.55Nov 14, 2024
Change
6.1417.7%
Bid22.9
Ask30.3
volume3
Intrest476
Strike
280
280
Last Price0.36Nov 07, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest263
Last Price23.92Nov 11, 2024
Change
00%
Bid20.5
Ask27.9
volume0
Intrest16
Strike
282.5
282.5
Last Price4.02Nov 04, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest243
Last Price28.21Nov 13, 2024
Change
00%
Bid18.5
Ask25.1
volume0
Intrest25
Strike
285
285
Last Price0.75Nov 14, 2024
Change
0.49188.46%
Bid-
Ask0.05
volume2
Intrest54
Last Price25.8Nov 13, 2024
Change
00%
Bid16
Ask21.3
volume0
Intrest29
Strike
287.5
287.5
Last Price0.76Nov 14, 2024
Change
0.48171.43%
Bid-
Ask0.6
volume2
Intrest45
Last Price17.25Nov 14, 2024
Change
7.2529.59%
Bid14.8
Ask18.5
volume1
Intrest521
Strike
290
290
Last Price0.32Nov 12, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest113
Last Price16.43Nov 14, 2024
Change
6.2127.43%
Bid9.9
Ask17.9
volume3
Intrest32
Strike
292.5
292.5
Last Price0.25Nov 12, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest80
Last Price13.86Nov 14, 2024
Change
5.5928.74%
Bid10.1
Ask13.5
volume7
Intrest124
Strike
295
295
Last Price0.14Nov 12, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest33
Last Price11.35Nov 14, 2024
Change
5.633.04%
Bid7.7
Ask11.1
volume6
Intrest161
Strike
297.5
297.5
Last Price0.11Nov 14, 2024
Change
0.2972.5%
Bid-
Ask0.25
volume3
Intrest13
Last Price7.55Nov 14, 2024
Change
7.3749.4%
Bid5.1
Ask8.7
volume14
Intrest253
Strike
300
300
Last Price0.16Nov 14, 2024
Change
0.138.46%
Bid-
Ask2.85
volume6
Intrest60
Last Price12.36Nov 11, 2024
Change
00%
Bid1.15
Ask6.2
volume0
Intrest27
Strike
302.5
302.5
Last Price0.67Nov 14, 2024
Change
0.42168%
Bid0.1
Ask1.2
volume208
Intrest248
Last Price4.4Nov 14, 2024
Change
4.349.43%
Bid2.45
Ask3.6
volume20
Intrest158
Strike
305
305
Last Price1.23Nov 14, 2024
Change
0.83207.5%
Bid0.9
Ask1.5
volume32
Intrest149
Last Price0.9Nov 14, 2024
Change
4.2182.39%
Bid0.25
Ask1.1
volume15
Intrest85
Strike
310
310
Last Price4.3Nov 14, 2024
Change
3.2290.91%
Bid0.85
Ask4.4
volume6
Intrest30
Last Price0.16Nov 14, 2024
Change
1.8692.08%
Bid-
Ask0.5
volume31
Intrest210
Strike
315
315
Last Price8.69Nov 14, 2024
Change
4.91129.89%
Bid7
Ask12.7
volume23
Intrest47
Last Price0.17Nov 14, 2024
Change
0.7381.11%
Bid0.05
Ask0.1
volume9
Intrest245
Strike
320
320
Last Price-
Change
-
Bid9.6
Ask17.1
volume0
Intrest0
Last Price0.3Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest251
Strike
325
325
Last Price-
Change
-
Bid14.7
Ask22.3
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Strike
330
330
Last Price20.33Nov 11, 2024
Change
00%
Bid19.6
Ask27.7
volume0
Intrest2
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest10
Strike
335
335
Last Price46.17Oct 29, 2024
Change
00%
Bid25.3
Ask32.7
volume0
Intrest0
Last Price0.73Oct 16, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
340
340
Last Price52.68Oct 24, 2024
Change
00%
Bid29.7
Ask37.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid34.7
Ask42.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid39.6
Ask48
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid44.6
Ask53
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid49.7
Ask58
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid54.7
Ask63
volume0
Intrest0
Last Price0.05Oct 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
370
370
Last Price-
Change
-
Bid59.6
Ask68
volume0
Intrest0
Last Price0.05Oct 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
380
380
Last Price-
Change
-
Bid69.7
Ask77.7
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest108
Strike
390
390
Last Price-
Change
-
Bid80.3
Ask87.7
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest277
Strike
400
400
Last Price-
Change
-
Bid89.6
Ask97.9
volume0
Intrest0