ADSK options chain $217.95
← Back to ADSK stock page
In-the-money contracts are shaded relative to the current underlying price ($217.95).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ADSK260911C00125000 |
$125.00 |
— |
— |
$88.56 |
$95.16 |
— |
| ADSK260911C00130000 |
$130.00 |
— |
— |
$83.56 |
$91.61 |
— |
| ADSK260911C00135000 |
$135.00 |
— |
— |
$80.17 |
$87.64 |
— |
| ADSK260911C00140000 |
$140.00 |
— |
— |
$73.53 |
$80.05 |
— |
| ADSK260911C00145000 |
$145.00 |
— |
— |
$67.90 |
$76.55 |
— |
| ADSK260911C00150000 |
$150.00 |
— |
— |
$63.67 |
$72.84 |
— |
| ADSK260911C00155000 |
$155.00 |
— |
— |
$60.80 |
$66.50 |
— |
| ADSK260911C00160000 |
$160.00 |
— |
— |
$54.72 |
$61.49 |
— |
| ADSK260911C00165000 |
$165.00 |
— |
— |
$50.00 |
$57.48 |
— |
| ADSK260911C00170000 |
$170.00 |
— |
— |
$44.27 |
$51.93 |
— |
| ADSK260911C00175000 |
$175.00 |
— |
— |
$40.84 |
$47.95 |
— |
| ADSK260911C00180000 |
$180.00 |
— |
— |
$33.81 |
$42.61 |
— |
| ADSK260911C00185000 |
$185.00 |
— |
— |
$29.12 |
$36.42 |
— |
| ADSK260911C00190000 |
$190.00 |
— |
— |
$23.85 |
$32.77 |
— |
| ADSK260911C00195000 |
$195.00 |
$26.11 |
— |
$20.24 |
$27.20 |
1 |
| ADSK260911C00200000 |
$200.00 |
— |
— |
$15.75 |
$22.80 |
— |
| ADSK260911C00205000 |
$205.00 |
$14.50 |
-26.98 (-65.0%) |
$11.85 |
$18.38 |
3 |
| ADSK260911C00207500 |
$207.50 |
— |
— |
$9.27 |
$15.77 |
— |
| ADSK260911C00210000 |
$210.00 |
$11.17 |
— |
$6.32 |
$13.82 |
19 |
| ADSK260911C00212500 |
$212.50 |
$7.95 |
— |
$5.14 |
$12.30 |
92 |
| ADSK260911C00215000 |
$215.00 |
$7.10 |
— |
$4.57 |
$8.47 |
145 |
| ADSK260911C00217500 |
$217.50 |
$5.37 |
— |
$4.32 |
$6.14 |
13 |
| ADSK260911C00220000 |
$220.00 |
$4.20 |
— |
$3.33 |
$4.98 |
69 |
| ADSK260911C00222500 |
$222.50 |
$3.00 |
-21.26 (-87.6%) |
$1.92 |
$3.95 |
15 |
| ADSK260911C00225000 |
$225.00 |
$2.50 |
-24.33 (-90.7%) |
$1.98 |
$3.87 |
29 |
| ADSK260911C00227500 |
$227.50 |
$1.51 |
— |
$0.53 |
$2.43 |
19 |
| ADSK260911C00230000 |
$230.00 |
$1.40 |
-29.83 (-95.5%) |
$1.02 |
$1.88 |
328 |
| ADSK260911C00232500 |
$232.50 |
$0.80 |
— |
$0.33 |
$2.06 |
633 |
| ADSK260911C00235000 |
$235.00 |
$0.64 |
-22.86 (-97.3%) |
$0.48 |
$1.47 |
6 |
| ADSK260911C00237500 |
$237.50 |
$0.60 |
— |
$0.23 |
$1.72 |
11 |
| ADSK260911C00240000 |
$240.00 |
$4.14 |
-6.20 (-60.0%) |
$0.00 |
$5.17 |
1 |
| ADSK260911C00242500 |
$242.50 |
$0.20 |
-3.80 (-95.0%) |
$0.00 |
$2.37 |
22 |
| ADSK260911C00245000 |
$245.00 |
$28.54 |
+11.42 (+66.7%) |
$0.00 |
$7.03 |
69 |
| ADSK260911C00247500 |
$247.50 |
$3.72 |
— |
$0.00 |
$5.01 |
390 |
| ADSK260911C00250000 |
$250.00 |
$0.52 |
-1.00 (-65.8%) |
$0.00 |
$4.23 |
4 |
| ADSK260911C00252500 |
$252.50 |
$2.27 |
-0.14 (-5.8%) |
$0.00 |
$5.07 |
6 |
| ADSK260911C00255000 |
$255.00 |
$0.07 |
-0.63 (-90.0%) |
$0.00 |
$3.48 |
3 |
| ADSK260911C00257500 |
$257.50 |
$1.32 |
-2.46 (-65.1%) |
$0.00 |
$5.12 |
1 |
| ADSK260911C00260000 |
$260.00 |
$0.98 |
+0.58 (+145.0%) |
$0.00 |
$3.02 |
2 |
| ADSK260911C00262500 |
$262.50 |
$2.58 |
-3.57 (-58.0%) |
$0.00 |
$5.00 |
5 |
| ADSK260911C00265000 |
$265.00 |
$1.13 |
-3.04 (-72.9%) |
$0.00 |
$5.06 |
6 |
| ADSK260911C00267500 |
$267.50 |
$0.60 |
-0.18 (-23.1%) |
$0.00 |
$5.15 |
45 |
| ADSK260911C00270000 |
$270.00 |
$0.33 |
-0.67 (-67.0%) |
$0.00 |
$5.17 |
5 |
| ADSK260911C00272500 |
$272.50 |
$2.30 |
-1.12 (-32.7%) |
$0.00 |
$5.13 |
4 |
| ADSK260911C00275000 |
$275.00 |
$0.18 |
-0.67 (-78.8%) |
$0.00 |
$8.38 |
2 |
| ADSK260911C00277500 |
$277.50 |
$1.76 |
-11.24 (-86.5%) |
$0.00 |
$8.62 |
1 |
| ADSK260911C00280000 |
$280.00 |
$0.42 |
-9.22 (-95.6%) |
$0.00 |
$8.65 |
48 |
| ADSK260911C00282500 |
$282.50 |
— |
— |
$0.00 |
$8.65 |
— |
| ADSK260911C00285000 |
$285.00 |
$1.10 |
-0.24 (-17.9%) |
$0.00 |
$5.05 |
1 |
| ADSK260911C00287500 |
$287.50 |
— |
— |
$0.00 |
$5.13 |
— |
| ADSK260911C00290000 |
$290.00 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$5.44 |
1 |
| ADSK260911C00292500 |
$292.50 |
— |
— |
$0.00 |
$5.20 |
— |
| ADSK260911C00295000 |
$295.00 |
$5.58 |
+3.58 (+179.0%) |
$0.00 |
$5.17 |
29 |
| ADSK260911C00297500 |
$297.50 |
— |
— |
$0.00 |
$5.28 |
— |
| ADSK260911C00300000 |
$300.00 |
$0.25 |
-5.19 (-95.4%) |
$0.00 |
$8.63 |
2 |
| ADSK260911C00302500 |
$302.50 |
— |
— |
$0.00 |
$8.76 |
— |
| ADSK260911C00305000 |
$305.00 |
$0.80 |
+0.36 (+81.8%) |
$0.00 |
$0.43 |
1 |
| ADSK260911C00307500 |
$307.50 |
— |
— |
$0.00 |
$8.47 |
— |
| ADSK260911C00310000 |
$310.00 |
$3.26 |
+0.08 (+2.5%) |
$0.00 |
$8.77 |
2 |
| ADSK260911C00312500 |
$312.50 |
— |
— |
$0.00 |
$8.53 |
— |
| ADSK260911C00315000 |
$315.00 |
$2.56 |
+0.46 (+21.9%) |
$0.00 |
$8.69 |
5 |
| ADSK260911C00317500 |
$317.50 |
— |
— |
$0.00 |
$8.75 |
— |
| ADSK260911C00320000 |
$320.00 |
$2.00 |
+0.14 (+7.5%) |
$0.00 |
$8.57 |
2 |
| ADSK260911C00322500 |
$322.50 |
— |
— |
$0.00 |
$8.62 |
— |
| ADSK260911C00325000 |
$325.00 |
— |
— |
$0.00 |
$5.19 |
— |
| ADSK260911C00327500 |
$327.50 |
— |
— |
$0.00 |
$8.50 |
— |
| ADSK260911C00330000 |
$330.00 |
$2.00 |
— |
$0.00 |
$8.48 |
2 |
| ADSK260911C00332500 |
$332.50 |
— |
— |
$0.00 |
$8.64 |
— |
| ADSK260911C00335000 |
$335.00 |
— |
— |
$0.00 |
$8.67 |
— |
| ADSK260911C00337500 |
$337.50 |
— |
— |
$0.00 |
$8.69 |
— |
| ADSK260911C00340000 |
$340.00 |
$2.00 |
— |
$0.00 |
$5.12 |
2 |
| ADSK260911C00342500 |
$342.50 |
— |
— |
$0.00 |
$8.58 |
— |
| ADSK260911C00345000 |
$345.00 |
— |
— |
$0.00 |
$8.53 |
— |
| ADSK260911C00347500 |
$347.50 |
$0.19 |
— |
$0.00 |
$8.45 |
2 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ADSK260911P00125000 |
$125.00 |
— |
— |
$0.00 |
$8.56 |
— |
| ADSK260911P00130000 |
$130.00 |
— |
— |
$0.00 |
$8.46 |
— |
| ADSK260911P00135000 |
$135.00 |
— |
— |
$0.00 |
$8.69 |
— |
| ADSK260911P00140000 |
$140.00 |
— |
— |
$0.00 |
$8.75 |
— |
| ADSK260911P00145000 |
$145.00 |
— |
— |
$0.00 |
$8.74 |
— |
| ADSK260911P00150000 |
$150.00 |
$0.05 |
-0.65 (-92.9%) |
$0.00 |
$8.76 |
1 |
| ADSK260911P00155000 |
$155.00 |
$0.42 |
-0.18 (-30.0%) |
$0.00 |
$8.55 |
41 |
| ADSK260911P00160000 |
$160.00 |
— |
— |
$0.00 |
$8.62 |
— |
| ADSK260911P00165000 |
$165.00 |
$0.73 |
-2.20 (-75.1%) |
$0.00 |
$0.72 |
260 |
| ADSK260911P00170000 |
$170.00 |
$0.62 |
-0.16 (-20.5%) |
$0.00 |
$5.00 |
2 |
| ADSK260911P00175000 |
$175.00 |
$0.25 |
— |
$0.00 |
$5.13 |
1 |
| ADSK260911P00180000 |
$180.00 |
— |
— |
$0.00 |
$0.27 |
— |
| ADSK260911P00185000 |
$185.00 |
$2.15 |
— |
$0.00 |
$8.43 |
2 |
| ADSK260911P00190000 |
$190.00 |
— |
— |
$0.00 |
$0.82 |
— |
| ADSK260911P00195000 |
$195.00 |
$4.90 |
+1.95 (+66.1%) |
$0.00 |
$6.88 |
1 |
| ADSK260911P00200000 |
$200.00 |
$0.35 |
— |
$0.17 |
$0.42 |
652 |
| ADSK260911P00205000 |
$205.00 |
$0.80 |
-0.40 (-33.3%) |
$0.52 |
$0.98 |
56 |
| ADSK260911P00207500 |
$207.50 |
$1.10 |
— |
$0.57 |
$1.62 |
14 |
| ADSK260911P00210000 |
$210.00 |
$1.73 |
+1.33 (+332.5%) |
$1.38 |
$2.08 |
69 |
| ADSK260911P00212500 |
$212.50 |
$2.13 |
— |
$2.23 |
$3.05 |
103 |
| ADSK260911P00215000 |
$215.00 |
$3.60 |
— |
$2.77 |
$4.06 |
386 |
| ADSK260911P00217500 |
$217.50 |
$4.00 |
— |
$3.93 |
$5.36 |
136 |
| ADSK260911P00220000 |
$220.00 |
$5.20 |
+4.14 (+390.6%) |
$4.52 |
$8.72 |
126 |
| ADSK260911P00222500 |
$222.50 |
$7.72 |
— |
$5.55 |
$11.08 |
30 |
| ADSK260911P00225000 |
$225.00 |
$9.50 |
+8.00 (+533.3%) |
$5.23 |
$13.46 |
28 |
| ADSK260911P00227500 |
$227.50 |
$9.13 |
— |
$6.88 |
$13.22 |
23 |
| ADSK260911P00230000 |
$230.00 |
$13.35 |
+11.60 (+662.9%) |
$11.00 |
$15.03 |
7 |
| ADSK260911P00232500 |
$232.50 |
$15.05 |
— |
$11.31 |
$17.93 |
10 |
| ADSK260911P00235000 |
$235.00 |
$17.30 |
+13.06 (+308.0%) |
$14.57 |
$20.11 |
3 |
| ADSK260911P00237500 |
$237.50 |
$19.30 |
+18.37 (+1975.3%) |
$17.03 |
$24.38 |
6 |
| ADSK260911P00240000 |
$240.00 |
$22.09 |
+18.62 (+536.6%) |
$18.13 |
$25.73 |
13 |
| ADSK260911P00242500 |
$242.50 |
$23.50 |
+21.36 (+998.1%) |
$21.23 |
$28.14 |
5 |
| ADSK260911P00245000 |
$245.00 |
$26.40 |
+16.23 (+159.6%) |
$23.79 |
$30.34 |
19 |
| ADSK260911P00247500 |
$247.50 |
$28.10 |
+20.77 (+283.4%) |
$26.81 |
$32.61 |
1 |
| ADSK260911P00250000 |
$250.00 |
$26.19 |
+11.97 (+84.2%) |
$29.45 |
$35.74 |
1 |
| ADSK260911P00252500 |
$252.50 |
$12.21 |
+5.81 (+90.8%) |
$31.09 |
$37.63 |
10 |
| ADSK260911P00255000 |
$255.00 |
$6.20 |
-1.75 (-22.0%) |
$32.79 |
$39.90 |
9 |
| ADSK260911P00257500 |
$257.50 |
$6.00 |
-1.40 (-18.9%) |
$36.26 |
$42.95 |
1 |
| ADSK260911P00260000 |
$260.00 |
$42.30 |
+29.13 (+221.2%) |
$39.17 |
$46.04 |
97 |
| ADSK260911P00262500 |
$262.50 |
$10.30 |
— |
$41.27 |
$48.50 |
1 |
| ADSK260911P00265000 |
$265.00 |
$45.00 |
+25.08 (+125.9%) |
$43.65 |
$51.39 |
2 |
| ADSK260911P00267500 |
$267.50 |
$15.00 |
+2.00 (+15.4%) |
$45.81 |
$54.49 |
1 |
| ADSK260911P00270000 |
$270.00 |
$49.02 |
+23.28 (+90.4%) |
$50.06 |
$55.59 |
3 |
| ADSK260911P00272500 |
$272.50 |
$15.00 |
— |
$50.72 |
$57.39 |
10 |
| ADSK260911P00275000 |
$275.00 |
$19.47 |
— |
$53.99 |
$59.73 |
2 |
| ADSK260911P00277500 |
$277.50 |
— |
— |
$55.08 |
$62.45 |
— |
| ADSK260911P00280000 |
$280.00 |
— |
— |
$58.47 |
$64.69 |
— |
| ADSK260911P00282500 |
$282.50 |
— |
— |
$59.46 |
$67.80 |
— |
| ADSK260911P00285000 |
$285.00 |
$23.34 |
— |
$63.81 |
$68.90 |
1 |
| ADSK260911P00287500 |
$287.50 |
— |
— |
$65.70 |
$73.63 |
— |
| ADSK260911P00290000 |
$290.00 |
— |
— |
$68.71 |
$73.90 |
— |
| ADSK260911P00292500 |
$292.50 |
— |
— |
$69.54 |
$77.08 |
— |
| ADSK260911P00295000 |
$295.00 |
$35.43 |
— |
$74.10 |
$80.08 |
5 |
| ADSK260911P00297500 |
$297.50 |
— |
— |
$75.69 |
$83.96 |
— |
| ADSK260911P00300000 |
$300.00 |
— |
— |
$79.02 |
$86.87 |
— |
| ADSK260911P00302500 |
$302.50 |
— |
— |
$82.09 |
$87.85 |
— |
| ADSK260911P00305000 |
$305.00 |
— |
— |
$83.83 |
$90.01 |
— |
| ADSK260911P00307500 |
$307.50 |
— |
— |
$86.89 |
$92.96 |
— |
| ADSK260911P00310000 |
$310.00 |
— |
— |
$87.97 |
$95.97 |
— |
| ADSK260911P00312500 |
$312.50 |
— |
— |
$90.47 |
$98.24 |
— |
| ADSK260911P00315000 |
$315.00 |
— |
— |
$92.87 |
$102.03 |
— |
| ADSK260911P00317500 |
$317.50 |
— |
— |
$96.99 |
$103.34 |
— |
| ADSK260911P00320000 |
$320.00 |
— |
— |
$98.08 |
$104.65 |
— |
| ADSK260911P00322500 |
$322.50 |
— |
— |
$101.40 |
$108.57 |
— |
| ADSK260911P00325000 |
$325.00 |
— |
— |
$101.96 |
$109.13 |
— |
| ADSK260911P00327500 |
$327.50 |
— |
— |
$107.61 |
$114.51 |
— |
| ADSK260911P00330000 |
$330.00 |
— |
— |
$106.76 |
$117.63 |
— |
| ADSK260911P00332500 |
$332.50 |
— |
— |
$112.45 |
$119.97 |
— |
| ADSK260911P00335000 |
$335.00 |
— |
— |
$111.74 |
$121.46 |
— |
| ADSK260911P00337500 |
$337.50 |
— |
— |
$117.35 |
$122.16 |
— |
| ADSK260911P00340000 |
$340.00 |
— |
— |
$119.67 |
$127.99 |
— |
| ADSK260911P00342500 |
$342.50 |
— |
— |
$122.23 |
$130.14 |
— |
| ADSK260911P00345000 |
$345.00 |
— |
— |
$121.74 |
$133.13 |
— |
| ADSK260911P00347500 |
$347.50 |
— |
— |
$124.00 |
$133.59 |
— |
