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
-
Bid167.9
Ask173.6
volume0
Intrest0
Strike
135
135
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Last Price-
Change
-
Bid162.9
Ask168.8
volume0
Intrest0
Strike
140
140
Last Price0.3Nov 18, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest2
Last Price-
Change
-
Bid157.9
Ask163.3
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid152.9
Ask158
volume0
Intrest0
Strike
150
150
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest18
Last Price-
Change
-
Bid147.9
Ask153.2
volume0
Intrest0
Strike
155
155
Last Price0.2Oct 28, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid142.9
Ask148.2
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid137.9
Ask143.3
volume0
Intrest0
Strike
165
165
Last Price0.25Oct 28, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid132.9
Ask138.3
volume0
Intrest0
Strike
170
170
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest120
Last Price111.5Oct 16, 2024
Change
00%
Bid127.9
Ask133.3
volume0
Intrest3
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price125.51Dec 13, 2024
Change
00%
Bid122.9
Ask129
volume0
Intrest4
Strike
180
180
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest20
Last Price-
Change
-
Bid117.9
Ask124.1
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid112.9
Ask119
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid107.9
Ask113.3
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price93Oct 30, 2024
Change
00%
Bid102.9
Ask108.3
volume0
Intrest0
Strike
200
200
Last Price0.71Oct 16, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price104.91Nov 13, 2024
Change
00%
Bid92.9
Ask98
volume0
Intrest1
Strike
210
210
Last Price0.75Dec 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest15
Last Price-
Change
-
Bid87.9
Ask93.3
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price85.1Dec 16, 2024
Change
5.175.73%
Bid83
Ask88.8
volume7
Intrest7
Strike
220
220
Last Price1.78Nov 27, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest25
Last Price-
Change
-
Bid78
Ask83.3
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid73
Ask79.1
volume0
Intrest0
Strike
230
230
Last Price0.1Dec 10, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest71
Last Price-
Change
-
Bid68
Ask73.3
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price66.45Dec 12, 2024
Change
00%
Bid63.2
Ask68.3
volume0
Intrest8
Strike
240
240
Last Price0.29Nov 27, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest109
Last Price-
Change
-
Bid58.1
Ask63
volume0
Intrest0
Strike
245
245
Last Price0.05Dec 16, 2024
Change
-
Bid-
Ask0.2
volume125
Intrest0
Last Price50.29Dec 03, 2024
Change
00%
Bid55
Ask59
volume0
Intrest6
Strike
250
250
Last Price0.05Dec 16, 2024
Change
0.5591.67%
Bid-
Ask0.15
volume48
Intrest415
Last Price-
Change
-
Bid48.1
Ask53.7
volume0
Intrest0
Strike
255
255
Last Price0.05Dec 16, 2024
Change
-
Bid-
Ask0.2
volume8
Intrest0
Last Price47Nov 19, 2024
Change
00%
Bid43.2
Ask48.8
volume0
Intrest18
Strike
260
260
Last Price0.39Dec 05, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1583
Last Price-
Change
-
Bid38.1
Ask43.2
volume0
Intrest0
Strike
265
265
Last Price0.12Dec 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest31
Last Price34.75Dec 16, 2024
Change
4.9212.4%
Bid35.2
Ask38.7
volume1
Intrest83
Strike
270
270
Last Price0.1Dec 16, 2024
Change
0.3276.19%
Bid-
Ask0.15
volume10
Intrest229
Last Price21.1Dec 02, 2024
Change
00%
Bid29.1
Ask32.7
volume0
Intrest4
Strike
275
275
Last Price0.14Dec 13, 2024
Change
00%
Bid0.05
Ask0.3
volume0
Intrest168
Last Price17.42Nov 27, 2024
Change
00%
Bid25.7
Ask30.7
volume0
Intrest1
Strike
277.5
277.5
Last Price0.19Dec 12, 2024
Change
00%
Bid0.05
Ask0.4
volume0
Intrest129
Last Price25.6Dec 13, 2024
Change
00%
Bid25.3
Ask29.1
volume0
Intrest1808
Strike
280
280
Last Price0.1Dec 16, 2024
Change
0.05100%
Bid0.05
Ask0.25
volume2
Intrest372
Last Price16.7Nov 27, 2024
Change
00%
Bid22.6
Ask25.8
volume0
Intrest2
Strike
282.5
282.5
Last Price0.44Dec 10, 2024
Change
00%
Bid0.05
Ask0.45
volume0
Intrest49
Last Price20.61Dec 13, 2024
Change
00%
Bid18.5
Ask24.2
volume0
Intrest16
Strike
285
285
Last Price0.25Dec 12, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest1460
Last Price19.32Dec 12, 2024
Change
00%
Bid16
Ask21.3
volume0
Intrest6
Strike
287.5
287.5
Last Price0.26Dec 16, 2024
Change
0.1231.58%
Bid-
Ask0.3
volume1
Intrest54
Last Price15.33Dec 10, 2024
Change
00%
Bid15.7
Ask17.5
volume0
Intrest238
Strike
290
290
Last Price0.35Dec 13, 2024
Change
00%
Bid0.2
Ask0.35
volume0
Intrest196
Last Price15.32Dec 11, 2024
Change
00%
Bid13.3
Ask15.7
volume0
Intrest63
Strike
292.5
292.5
Last Price0.55Dec 16, 2024
Change
0.2531.25%
Bid0.35
Ask0.5
volume3
Intrest1966
Last Price11.54Dec 16, 2024
Change
1.2412.04%
Bid11.1
Ask12.2
volume2
Intrest163
Strike
295
295
Last Price0.63Dec 16, 2024
Change
0.438.83%
Bid0.55
Ask0.75
volume6
Intrest1098
Last Price8.94Dec 13, 2024
Change
00%
Bid8.6
Ask9.9
volume0
Intrest15
Strike
297.5
297.5
Last Price0.82Dec 16, 2024
Change
0.5841.43%
Bid0.95
Ask1.15
volume12
Intrest562
Last Price6.44Dec 13, 2024
Change
00%
Bid7
Ask7.7
volume0
Intrest229
Strike
300
300
Last Price1.31Dec 16, 2024
Change
0.6432.82%
Bid1.45
Ask1.7
volume87
Intrest526
Last Price6.19Dec 16, 2024
Change
0.498.6%
Bid5.4
Ask6
volume7
Intrest27
Strike
302.5
302.5
Last Price1.84Dec 16, 2024
Change
0.9634.29%
Bid2.2
Ask2.5
volume1
Intrest51
Last Price4.7Dec 16, 2024
Change
1.130.56%
Bid4
Ask4.4
volume4
Intrest88
Strike
305
305
Last Price2.75Dec 16, 2024
Change
1.1830.03%
Bid3.2
Ask3.5
volume2
Intrest113
Last Price3.5Dec 16, 2024
Change
0.829.63%
Bid2.85
Ask3.2
volume16
Intrest135
Strike
307.5
307.5
Last Price4.01Dec 16, 2024
Change
1.2924.34%
Bid4.4
Ask4.9
volume3
Intrest98
Last Price2.12Dec 16, 2024
Change
0.2714.59%
Bid1.95
Ask2.2
volume16
Intrest909
Strike
310
310
Last Price5.75Dec 16, 2024
Change
1.4520.14%
Bid5.8
Ask6.4
volume3
Intrest524
Last Price1.12Dec 16, 2024
Change
0.2518.25%
Bid1.25
Ask1.45
volume3
Intrest43
Strike
312.5
312.5
Last Price9.68Dec 13, 2024
Change
00%
Bid7.7
Ask8.3
volume0
Intrest40
Last Price0.87Dec 16, 2024
Change
0.1817.14%
Bid0.8
Ask0.95
volume52
Intrest170
Strike
315
315
Last Price13.4Dec 04, 2024
Change
00%
Bid9.6
Ask10.4
volume0
Intrest31
Last Price0.6Dec 16, 2024
Change
00%
Bid0.5
Ask0.6
volume1
Intrest24
Strike
317.5
317.5
Last Price-
Change
-
Bid11.6
Ask13
volume0
Intrest0
Last Price0.47Dec 16, 2024
Change
0.024.44%
Bid0.3
Ask0.45
volume9
Intrest404
Strike
320
320
Last Price24.2Dec 03, 2024
Change
00%
Bid13.5
Ask15
volume0
Intrest30
Last Price0.15Dec 16, 2024
Change
0.3871.7%
Bid0.2
Ask0.35
volume1
Intrest5
Strike
322.5
322.5
Last Price-
Change
-
Bid14.5
Ask19.9
volume0
Intrest0
Last Price0.21Dec 13, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest70
Strike
325
325
Last Price21.8Dec 04, 2024
Change
00%
Bid17.4
Ask22
volume0
Intrest2
Last Price0.2Dec 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
327.5
327.5
Last Price-
Change
-
Bid20.7
Ask24.8
volume0
Intrest0
Last Price0.25Dec 16, 2024
Change
0.1537.5%
Bid-
Ask0.5
volume1
Intrest132
Strike
330
330
Last Price25.19Dec 13, 2024
Change
00%
Bid21.9
Ask27.3
volume0
Intrest1
Last Price0.11Dec 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest23
Strike
335
335
Last Price26.55Dec 06, 2024
Change
00%
Bid26.8
Ask32.3
volume0
Intrest0
Last Price0.04Dec 16, 2024
Change
0.0660%
Bid-
Ask0.35
volume2
Intrest460
Strike
340
340
Last Price43.22Nov 27, 2024
Change
00%
Bid31.9
Ask37.2
volume0
Intrest0
Last Price0.75Dec 10, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest22
Strike
345
345
Last Price-
Change
-
Bid36.4
Ask42.1
volume0
Intrest0
Last Price0.75Dec 10, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest44
Strike
350
350
Last Price-
Change
-
Bid42
Ask47.2
volume0
Intrest0
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest19
Strike
355
355
Last Price-
Change
-
Bid46.6
Ask52.2
volume0
Intrest0
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest149
Strike
360
360
Last Price61.8Nov 27, 2024
Change
00%
Bid51.8
Ask57.2
volume0
Intrest0
Last Price1.24Dec 04, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Strike
365
365
Last Price-
Change
-
Bid57
Ask62.2
volume0
Intrest0
Last Price1.2Dec 04, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest219
Strike
370
370
Last Price-
Change
-
Bid61.9
Ask67.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid67
Ask72.2
volume0
Intrest0
Last Price0.15Dec 05, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest21
Strike
380
380
Last Price-
Change
-
Bid71.9
Ask77.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid77
Ask82.2
volume0
Intrest0
Last Price0.05Nov 29, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Strike
390
390
Last Price-
Change
-
Bid82
Ask87.2
volume0
Intrest0
Last Price0.1Nov 27, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest19
Strike
400
400
Last Price-
Change
-
Bid92
Ask97.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid102
Ask107.2
volume0
Intrest0
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Strike
420
420
Last Price-
Change
-
Bid111.9
Ask117.2
volume0
Intrest0
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest22
Strike
430
430
Last Price111.65Nov 26, 2024
Change
00%
Bid122
Ask127.2
volume0
Intrest0