$290.94
4.071.42%
At close: -
$290.85
-0.09-0.03%
After Hours: 5:57 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 Price189.8Jan 13, 2025
Change
00%
Bid194.9
Ask198.5
volume0
Intrest181
Strike
95
95
Last Price0.02Dec 10, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest411
Last Price114.99Apr 17, 2024
Change
00%
Bid189.6
Ask193.3
volume0
Intrest116
Strike
100
100
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest134
Last Price146Jul 05, 2024
Change
00%
Bid184.7
Ask189.7
volume0
Intrest20
Strike
105
105
Last Price0.4Aug 26, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest18
Last Price-
Change
-
Bid177.6
Ask185.1
volume0
Intrest29
Strike
110
110
Last Price0.1Oct 28, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest43
Last Price-
Change
-
Bid172.6
Ask180.1
volume0
Intrest6
Strike
115
115
Last Price0.1Oct 10, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest30
Last Price105.73May 17, 2024
Change
00%
Bid167.1
Ask175.3
volume0
Intrest12
Strike
120
120
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest123
Last Price-
Change
-
Bid162
Ask170.1
volume0
Intrest12
Strike
125
125
Last Price0.95Aug 02, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest21
Last Price-
Change
-
Bid157.1
Ask165.1
volume0
Intrest15
Strike
130
130
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1176
Last Price117.7Sep 06, 2024
Change
00%
Bid152.1
Ask160.1
volume0
Intrest30
Strike
135
135
Last Price0.95Aug 14, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest63
Last Price-
Change
-
Bid147.1
Ask155.4
volume0
Intrest2
Strike
140
140
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest128
Last Price-
Change
-
Bid142
Ask150.4
volume0
Intrest16
Strike
145
145
Last Price1.2Aug 14, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest39
Last Price79.7Aug 05, 2024
Change
00%
Bid137.2
Ask145.2
volume0
Intrest7
Strike
150
150
Last Price0.78Sep 06, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest549
Last Price-
Change
-
Bid132.5
Ask140.2
volume0
Intrest10
Strike
155
155
Last Price0.9Aug 28, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest255
Last Price147.59Dec 10, 2024
Change
00%
Bid127.1
Ask135.2
volume0
Intrest15
Strike
160
160
Last Price3.4Aug 05, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest252
Last Price122.37Jan 10, 2025
Change
00%
Bid122.1
Ask130.2
volume0
Intrest10
Strike
165
165
Last Price1.15Aug 28, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest649
Last Price117.62Jan 10, 2025
Change
00%
Bid117.1
Ask125.2
volume0
Intrest15
Strike
170
170
Last Price0.05Dec 06, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest593
Last Price132.77Dec 12, 2024
Change
00%
Bid112.8
Ask119.5
volume0
Intrest8
Strike
175
175
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest265
Last Price73.6Jun 18, 2024
Change
00%
Bid107.1
Ask115.1
volume0
Intrest12
Strike
180
180
Last Price0.06Dec 06, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest348
Last Price68.75Jun 18, 2024
Change
00%
Bid102.1
Ask110.1
volume0
Intrest11
Strike
185
185
Last Price0.35Nov 11, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest156
Last Price120.78Nov 12, 2024
Change
00%
Bid97.2
Ask105.2
volume0
Intrest25
Strike
190
190
Last Price0.04Dec 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest536
Last Price95.01Oct 15, 2024
Change
00%
Bid92.1
Ask100.2
volume0
Intrest24
Strike
195
195
Last Price0.1Jan 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest257
Last Price95.8Jan 06, 2025
Change
00%
Bid87
Ask93.5
volume0
Intrest92
Strike
200
200
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1142
Last Price75.65Jan 13, 2025
Change
00%
Bid79.7
Ask83.5
volume0
Intrest113
Strike
210
210
Last Price0.06Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1001
Last Price67.15Jan 14, 2025
Change
00%
Bid67.6
Ask73
volume0
Intrest368
Strike
220
220
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1265
Last Price55.4Jan 13, 2025
Change
00%
Bid59.7
Ask63.7
volume0
Intrest198
Strike
230
230
Last Price0.22Dec 30, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1216
Last Price46.37Jan 14, 2025
Change
00%
Bid49.7
Ask53.5
volume0
Intrest1355
Strike
240
240
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1912
Last Price-
Change
-
Bid43.1
Ask50.4
volume0
Intrest0
Strike
245
245
Last Price0.18Jan 07, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest2
Last Price37.25Jan 14, 2025
Change
00%
Bid39.7
Ask44
volume0
Intrest1843
Strike
250
250
Last Price0.15Jan 15, 2025
Change
0.0525%
Bid-
Ask0.1
volume21
Intrest1232
Last Price32.63Jan 10, 2025
Change
00%
Bid32.7
Ask40.4
volume0
Intrest2
Strike
255
255
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest9
Last Price32.5Jan 15, 2025
Change
6.0222.73%
Bid30.1
Ask32.6
volume12
Intrest1031
Strike
260
260
Last Price0.08Jan 15, 2025
Change
0.0360%
Bid-
Ask0.15
volume5
Intrest1530
Last Price-
Change
-
Bid24.8
Ask32.8
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price27.55Jan 10, 2025
Change
00%
Bid22.2
Ask30.5
volume0
Intrest1
Strike
265
265
Last Price0.48Jan 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest8
Last Price-
Change
-
Bid21
Ask28
volume0
Intrest0
Strike
267.5
267.5
Last Price0.03Jan 15, 2025
Change
0.2288%
Bid-
Ask0.15
volume1
Intrest1006
Last Price23.15Jan 15, 2025
Change
6.2637.06%
Bid20.3
Ask22.5
volume13
Intrest1539
Strike
270
270
Last Price0.13Jan 15, 2025
Change
0.0330%
Bid-
Ask0.2
volume86
Intrest1449
Last Price-
Change
-
Bid15.5
Ask23.1
volume0
Intrest0
Strike
272.5
272.5
Last Price0.65Jan 13, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest25
Last Price-
Change
-
Bid13
Ask20.3
volume0
Intrest0
Strike
275
275
Last Price0.05Jan 15, 2025
Change
0.3587.5%
Bid-
Ask0.4
volume3
Intrest1290
Last Price9.2Jan 13, 2025
Change
00%
Bid11.9
Ask16.4
volume0
Intrest5
Strike
277.5
277.5
Last Price0.1Jan 15, 2025
Change
0.5584.62%
Bid-
Ask4.3
volume90
Intrest102
Last Price14.24Jan 15, 2025
Change
5.2458.22%
Bid7.3
Ask15
volume2
Intrest1163
Strike
280
280
Last Price0.1Jan 15, 2025
Change
190.91%
Bid0.1
Ask0.2
volume18
Intrest1572
Last Price6Jan 14, 2025
Change
00%
Bid7.4
Ask13.4
volume0
Intrest5
Strike
282.5
282.5
Last Price0.18Jan 15, 2025
Change
1.3788.39%
Bid0.25
Ask0.35
volume55
Intrest1075
Last Price8.43Jan 15, 2025
Change
490.29%
Bid2.8
Ask7.7
volume5
Intrest27
Strike
285
285
Last Price0.57Jan 15, 2025
Change
1.7775.64%
Bid0.5
Ask0.65
volume13
Intrest50
Last Price5.7Jan 15, 2025
Change
3.36143.59%
Bid4.3
Ask5.5
volume36
Intrest32
Strike
287.5
287.5
Last Price0.82Jan 15, 2025
Change
2.5875.88%
Bid0.8
Ask1.7
volume2
Intrest40
Last Price3.21Jan 15, 2025
Change
1.3976.37%
Bid2.95
Ask3.8
volume25
Intrest622
Strike
290
290
Last Price1.94Jan 15, 2025
Change
3.3563.33%
Bid1.35
Ask2.7
volume36
Intrest474
Last Price2.67Jan 15, 2025
Change
1.2790.71%
Bid1.3
Ask2.7
volume23
Intrest40
Strike
292.5
292.5
Last Price2.25Jan 15, 2025
Change
3.7862.69%
Bid2.6
Ask3.9
volume9
Intrest27
Last Price1.48Jan 15, 2025
Change
0.93169.09%
Bid-
Ask1.8
volume64
Intrest52
Strike
295
295
Last Price3.47Jan 15, 2025
Change
7.1567.33%
Bid4.4
Ask6.2
volume3
Intrest216
Last Price0.4Jan 15, 2025
Change
0.012.44%
Bid0.35
Ask1.75
volume4
Intrest29
Strike
297.5
297.5
Last Price5.65Jan 15, 2025
Change
4.3343.39%
Bid5.1
Ask8.5
volume20
Intrest8
Last Price0.35Jan 15, 2025
Change
0.1466.67%
Bid0.15
Ask0.3
volume129
Intrest889
Strike
300
300
Last Price5.95Jan 15, 2025
Change
8.1457.77%
Bid8.1
Ask12
volume10
Intrest900
Last Price0.15Jan 15, 2025
Change
0.2259.46%
Bid-
Ask4.4
volume130
Intrest34
Strike
302.5
302.5
Last Price7.9Dec 24, 2024
Change
00%
Bid10.3
Ask12.9
volume0
Intrest1
Last Price0.28Jan 15, 2025
Change
0.23460%
Bid-
Ask0.35
volume1
Intrest485
Strike
305
305
Last Price12.6Jan 03, 2025
Change
00%
Bid10
Ask15.7
volume0
Intrest0
Last Price0.11Jan 13, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest2
Strike
307.5
307.5
Last Price-
Change
-
Bid12.5
Ask18.9
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
0.0787.5%
Bid-
Ask0.1
volume3
Intrest1443
Strike
310
310
Last Price24.52Jan 13, 2025
Change
00%
Bid18
Ask20.3
volume0
Intrest173
Last Price0.65Jan 08, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest6
Strike
312.5
312.5
Last Price-
Change
-
Bid17.9
Ask24.7
volume0
Intrest0
Last Price0.45Jan 08, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest8
Strike
315
315
Last Price18.64Jan 08, 2025
Change
00%
Bid20.2
Ask27.4
volume0
Intrest0
Last Price0.3Jan 08, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest4
Strike
317.5
317.5
Last Price22.08Dec 31, 2024
Change
00%
Bid23.8
Ask30.5
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume8
Intrest1375
Strike
320
320
Last Price22.94Dec 27, 2024
Change
00%
Bid25.1
Ask33
volume0
Intrest27
Last Price0.1Jan 08, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest16
Strike
325
325
Last Price39.32Jan 14, 2025
Change
00%
Bid30.2
Ask37.6
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume3
Intrest787
Strike
330
330
Last Price36.72Dec 30, 2024
Change
00%
Bid35.1
Ask43
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid40.4
Ask47.6
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
0.03150%
Bid-
Ask0.05
volume1
Intrest225
Strike
340
340
Last Price-
Change
-
Bid45
Ask53
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid50.3
Ask57
volume0
Intrest0
Last Price0.02Jan 15, 2025
Change
0.1285.71%
Bid-
Ask0.05
volume1
Intrest168
Strike
350
350
Last Price-
Change
-
Bid55.2
Ask63
volume0
Intrest0
Last Price0.06Jan 02, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest188
Strike
360
360
Last Price-
Change
-
Bid65.3
Ask72.5
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
0.1473.68%
Bid-
Ask0.05
volume2
Intrest321
Strike
370
370
Last Price-
Change
-
Bid75
Ask83
volume0
Intrest0
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest148
Strike
380
380
Last Price-
Change
-
Bid85.7
Ask92.4
volume0
Intrest0
Last Price0.97Nov 26, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest68
Strike
390
390
Last Price-
Change
-
Bid95.5
Ask103
volume0
Intrest0
Last Price0.15Dec 11, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest22
Strike
400
400
Last Price-
Change
-
Bid105.6
Ask110.6
volume0
Intrest0
Last Price0.78Nov 26, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest2
Strike
410
410
Last Price-
Change
-
Bid115.2
Ask121.6
volume0
Intrest0
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Strike
420
420
Last Price-
Change
-
Bid125.3
Ask133
volume0
Intrest0
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Strike
430
430
Last Price-
Change
-
Bid135
Ask143
volume0
Intrest0