S&P 500   3,821.35 (-0.54%)
DOW   31,802.44 (+0.97%)
QQQ   299.94 (-2.83%)
AAPL   116.36 (-4.17%)
MSFT   227.39 (-1.82%)
FB   255.31 (-3.39%)
GOOGL   2,007.50 (-4.27%)
TSLA   563.00 (-5.84%)
AMZN   2,951.95 (-1.62%)
NVDA   463.73 (-6.97%)
BABA   226.69 (-3.08%)
CGC   30.86 (-0.99%)
GE   14.17 (+4.19%)
MU   85.05 (-4.36%)
NIO   35.21 (-7.61%)
AMD   73.96 (-5.81%)
T   29.99 (+1.25%)
F   12.65 (+3.10%)
ACB   9.61 (+0.10%)
DIS   201.91 (+6.27%)
BA   224.03 (+0.36%)
NFLX   493.33 (-4.47%)
PFE   34.35 (-0.12%)
S&P 500   3,821.35 (-0.54%)
DOW   31,802.44 (+0.97%)
QQQ   299.94 (-2.83%)
AAPL   116.36 (-4.17%)
MSFT   227.39 (-1.82%)
FB   255.31 (-3.39%)
GOOGL   2,007.50 (-4.27%)
TSLA   563.00 (-5.84%)
AMZN   2,951.95 (-1.62%)
NVDA   463.73 (-6.97%)
BABA   226.69 (-3.08%)
CGC   30.86 (-0.99%)
GE   14.17 (+4.19%)
MU   85.05 (-4.36%)
NIO   35.21 (-7.61%)
AMD   73.96 (-5.81%)
T   29.99 (+1.25%)
F   12.65 (+3.10%)
ACB   9.61 (+0.10%)
DIS   201.91 (+6.27%)
BA   224.03 (+0.36%)
NFLX   493.33 (-4.47%)
PFE   34.35 (-0.12%)
S&P 500   3,821.35 (-0.54%)
DOW   31,802.44 (+0.97%)
QQQ   299.94 (-2.83%)
AAPL   116.36 (-4.17%)
MSFT   227.39 (-1.82%)
FB   255.31 (-3.39%)
GOOGL   2,007.50 (-4.27%)
TSLA   563.00 (-5.84%)
AMZN   2,951.95 (-1.62%)
NVDA   463.73 (-6.97%)
BABA   226.69 (-3.08%)
CGC   30.86 (-0.99%)
GE   14.17 (+4.19%)
MU   85.05 (-4.36%)
NIO   35.21 (-7.61%)
AMD   73.96 (-5.81%)
T   29.99 (+1.25%)
F   12.65 (+3.10%)
ACB   9.61 (+0.10%)
DIS   201.91 (+6.27%)
BA   224.03 (+0.36%)
NFLX   493.33 (-4.47%)
PFE   34.35 (-0.12%)
S&P 500   3,821.35 (-0.54%)
DOW   31,802.44 (+0.97%)
QQQ   299.94 (-2.83%)
AAPL   116.36 (-4.17%)
MSFT   227.39 (-1.82%)
FB   255.31 (-3.39%)
GOOGL   2,007.50 (-4.27%)
TSLA   563.00 (-5.84%)
AMZN   2,951.95 (-1.62%)
NVDA   463.73 (-6.97%)
BABA   226.69 (-3.08%)
CGC   30.86 (-0.99%)
GE   14.17 (+4.19%)
MU   85.05 (-4.36%)
NIO   35.21 (-7.61%)
AMD   73.96 (-5.81%)
T   29.99 (+1.25%)
F   12.65 (+3.10%)
ACB   9.61 (+0.10%)
DIS   201.91 (+6.27%)
BA   224.03 (+0.36%)
NFLX   493.33 (-4.47%)
PFE   34.35 (-0.12%)
Log in
NASDAQ:ADSK

Autodesk Options Chain and Prices

$253.10
-14.29 (-5.34 %)
(As of 03/8/2021 05:12 PM ET)
Add
Compare
Today's Range
$252.60
Now: $253.10
$268.28
50-Day Range
$265.44
MA: $295.78
$311.11
52-Week Range
$125.38
Now: $253.10
$321.13
Volume1.62 million shs
Average Volume1.51 million shs
Market Capitalization$55.65 billion
P/E Ratio131.82
Dividend YieldN/A
Beta1.44

Options Chain

Autodesk (NASDAQ:ADSK) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/12/2021$445.00$0.000Call0000
(+0)
0.00
3/12/2021$440.00$0.000Call0000
(+0)
0.00
3/12/2021$435.00$0.000Call0000
(+0)
0.00
3/12/2021$430.00$0.000Call0000
(+0)
0.00
3/12/2021$425.00$0.000Call0000
(+0)
0.00
3/12/2021$420.00$0.000Call0000
(+0)
0.00
3/12/2021$415.00$0.000Call0000
(+0)
0.00
3/12/2021$410.00$0.000Call0000
(+0)
0.00
3/12/2021$405.00$0.000Call0000
(+0)
0.00
3/12/2021$400.00$0.000Call0000
(+0)
0.00
3/12/2021$395.00$0.000Call0000
(+0)
0.00
3/12/2021$390.00$0.000Call0000
(+0)
0.00
3/12/2021$385.00$0.000Call0000
(+0)
0.00
3/12/2021$380.00$0.000Call0000
(+0)
0.00
3/12/2021$375.00$0.000Call0000
(+0)
0.00
3/12/2021$370.00$0.000Call00032
(+0)
0.00
3/12/2021$365.00$0.000Call0000
(+0)
0.00
3/12/2021$360.00$0.000Call0004
(+0)
0.00
3/12/2021$355.00$0.000Call0001
(+0)
0.00
3/12/2021$350.00$0.000Call10174
(+0)
1.24910.01
3/12/2021$345.00$0.000Call1012
(+0)
0.7701930.01
3/12/2021$340.00$0.000Call0005
(+0)
0.00
3/12/2021$335.00$0.000Call00017
(+0)
0.00
3/12/2021$330.00$0.000Call0007
(+0)
0.00
3/12/2021$327.50$0.000Call0000
(+0)
0.00
3/12/2021$325.00$0.000Call00012
(+0)
0.00
3/12/2021$322.50$0.000Call0002
(+0)
0.00
3/12/2021$320.00$0.345Call00093
(+0)
0.696970.0349480
3/12/2021$317.50$0.000Call00017
(+0)
0.00
3/12/2021$315.00$0.000Call00035
(+0)
0.00
3/12/2021$312.50$0.000Call00015
(+0)
0.00
3/12/2021$310.00$0.230Call21069
(+1)
0.555085
(+0.02414)
0.0297122
3/12/2021$307.50$0.275Call00010
(+0)
0.546480.0352310
3/12/2021$305.00$0.000Call00019
(-1)
0.00
3/12/2021$302.50$0.275Call0005
(+0)
0.493896
(+0.001547)
0.0384050
3/12/2021$300.00$0.250Call1001027
(+0)
0.458888
(+0.003863)
0.0376245
3/12/2021$297.50$0.455Call00045
(-1)
0.4856720.0602340
3/12/2021$295.00$0.505Call00014
(+0)
0.466171
(+0.025754)
0.0681380
3/12/2021$292.50$0.275Call20260
(+46)
0.382614
(-0.099411)
0.047721
3/12/2021$290.00$0.355Call000104
(+1)
0.372445
(-0.057191)
0.0608230
3/12/2021$287.50$0.000Call20010
(+1)
0.407626
(+0.01802)
0.02
3/12/2021$285.00$0.000Call50241
(+6)
0.374996
(-0.046252)
0.05
3/12/2021$282.50$1.310Call60514
(+4)
0.402481
(+0.031559)
0.1689614
3/12/2021$280.00$1.505Call20026
(+0)
0.37935
(-0.027053)
0.1974382
3/12/2021$277.50$0.000Call9455
(+3)
0.41848
(+0.032415)
0.06
3/12/2021$275.00$2.575Call0006
(-1)
0.371989
(+0.001597)
0.3019150
3/12/2021$272.50$3.270Call6067
(+5)
0.365315
(-0.034987)
0.3636214
3/12/2021$270.00$4.875Call4302
(+1)
0.41035
(+0.039405)
0.4433693
3/12/2021$267.50$5.600Call16207
(+0)
0.382713
(+0.022406)
0.5075129
3/12/2021$265.00$6.850Call15235
(+2)
0.378986
(-0.060112)
0.5782457
3/12/2021$262.50$8.400Call0000
(+0)
0.383926
(-0.042755)
0.6457320
3/12/2021$260.00$10.175Call4041
(+0)
0.393936
(-0.040027)
0.7057834
3/12/2021$257.50$12.300Call12050
(+0)
0.42258
(-0.012751)
0.74964111
3/12/2021$255.00$15.000Call0000
(+0)
0.496593
(+0.078475)
0.7655760
3/12/2021$252.50$0.000Call2020
(+0)
0.46848
(-0.017445)
0.02
3/12/2021$250.00$20.300Call0000
(+0)
0.635333
(+0.075314)
0.7905580
3/12/2021$247.50$0.000Call0000
(+0)
0.00
3/12/2021$245.00$0.000Call0000
(+0)
0.00
3/12/2021$242.50$0.000Call0000
(+0)
0.00
3/12/2021$240.00$0.000Call0000
(+0)
0.00
3/12/2021$235.00$0.000Call0000
(+0)
0.00
3/12/2021$230.00$0.000Call0000
(+0)
0.00
3/12/2021$225.00$0.000Call3301
(+0)
0.7349370.01
3/12/2021$220.00$0.000Call0002
(+0)
0.00
3/12/2021$215.00$0.000Call0000
(+0)
0.00
3/12/2021$210.00$0.000Call1100
(+0)
0.8301860.01
3/12/2021$205.00$0.000Call0000
(+0)
0.00
3/12/2021$200.00$0.000Call0000
(+0)
0.00
3/12/2021$195.00$0.000Call0000
(+0)
0.00
3/12/2021$190.00$0.000Call0000
(+0)
0.00
3/12/2021$185.00$0.000Call0000
(+0)
0.00
3/12/2021$180.00$0.000Call0000
(+0)
0.00
3/12/2021$175.00$0.000Call0000
(+0)
0.00
3/12/2021$170.00$0.000Call0000
(+0)
0.00
3/12/2021$165.00$0.000Call0000
(+0)
0.00
3/12/2021$160.00$0.000Call0000
(+0)
0.00
3/12/2021$155.00$0.000Call0000
(+0)
0.00
3/12/2021$150.00$0.000Call0000
(+0)
0.00
3/12/2021$145.00$0.000Call0000
(+0)
0.00
3/12/2021$445.00$0.000Put0000
(+0)
0.00
3/12/2021$440.00$0.000Put0000
(+0)
0.00
3/12/2021$435.00$0.000Put0000
(+0)
0.00
3/12/2021$430.00$0.000Put0000
(+0)
0.00
3/12/2021$425.00$0.000Put0000
(+0)
0.00
3/12/2021$420.00$0.000Put0000
(+0)
0.00
3/12/2021$415.00$0.000Put0000
(+0)
0.00
3/12/2021$410.00$0.000Put0000
(+0)
0.00
3/12/2021$405.00$0.000Put0000
(+0)
0.00
3/12/2021$400.00$0.000Put0000
(+0)
0.00
3/12/2021$395.00$0.000Put0000
(+0)
0.00
3/12/2021$390.00$0.000Put0000
(+0)
0.00
3/12/2021$385.00$0.000Put0000
(+0)
0.00
3/12/2021$380.00$0.000Put0000
(+0)
0.00
3/12/2021$375.00$0.000Put0000
(+0)
0.00
3/12/2021$370.00$0.000Put0000
(+0)
0.00
3/12/2021$365.00$0.000Put0000
(+0)
0.00
3/12/2021$360.00$0.000Put0000
(+0)
0.00
3/12/2021$355.00$0.000Put0000
(+0)
0.00
3/12/2021$350.00$0.000Put0000
(+0)
0.00
3/12/2021$345.00$0.000Put0000
(+0)
0.00
3/12/2021$340.00$0.000Put0000
(+0)
0.00
3/12/2021$335.00$0.000Put0000
(+0)
0.00
3/12/2021$330.00$0.000Put0000
(+0)
0.00
3/12/2021$327.50$0.000Put0000
(+0)
0.00
3/12/2021$325.00$0.000Put00020
(+0)
0.00
3/12/2021$322.50$0.000Put0000
(+0)
0.00
3/12/2021$320.00$0.000Put0002
(+0)
0.00
3/12/2021$317.50$0.000Put0000
(+0)
0.00
3/12/2021$315.00$0.000Put0000
(+0)
0.00
3/12/2021$312.50$0.000Put0002
(+0)
0.00
3/12/2021$310.00$0.000Put00010
(+0)
0.00
3/12/2021$307.50$0.000Put10044
(+0)
0.00.01
3/12/2021$305.00$0.000Put1009
(+0)
0.6009040.01
3/12/2021$302.50$0.000Put0008
(+0)
0.00
3/12/2021$300.00$0.000Put00012
(+0)
0.00
3/12/2021$297.50$0.000Put10124
(+0)
0.00.01
3/12/2021$295.00$0.000Put00020
(+1)
0.00
3/12/2021$292.50$0.000Put00014
(+0)
0.00
3/12/2021$290.00$0.000Put00029
(+0)
0.00
3/12/2021$287.50$0.000Put00026
(+0)
0.00
3/12/2021$285.00$0.000Put30042
(+0)
0.00.01
3/12/2021$282.50$0.000Put1003
(+0)
0.00.01
3/12/2021$280.00$0.000Put10036
(+3)
0.435637
(+0.026385)
0.01
3/12/2021$277.50$11.500Put30017
(+1)
0.322242
(-0.070924)
-0.7913221
3/12/2021$275.00$9.650Put70022
(-9)
0.32807
(-0.147602)
-0.7242864
3/12/2021$272.50$8.225Put11021
(+0)
0.356226
(-0.061332)
-0.6417561
3/12/2021$270.00$6.500Put10026
(+1)
0.34018
(-0.018023)
-0.5722511
3/12/2021$267.50$5.300Put41241
(+28)
0.357496
(-0.036429)
-0.493454
3/12/2021$265.00$4.650Put5311740
(+6)
0.389008
(-0.040016)
-0.42337414
3/12/2021$262.50$3.455Put50025
(+0)
0.382203
(-0.037211)
-0.3521931
3/12/2021$260.00$2.600Put262423
(+2)
0.376605
(-0.093141)
-0.28687210
3/12/2021$257.50$2.475Put6408
(+6)
0.426636
(-0.021)
-0.2515486
3/12/2021$255.00$0.000Put326019
(+3)
0.428935
(-0.067764)
0.017
3/12/2021$252.50$1.690Put27205
(+5)
0.460035
(-0.017289)
-0.17594113
3/12/2021$250.00$1.160Put10137
(+2)
0.454027
(-0.04443)
-0.1325011
3/12/2021$247.50$1.205Put4040
(+0)
0.508899
(-0.007703)
-0.12494
3/12/2021$245.00$0.000Put202133
(+126)
0.500382
(-0.063507)
0.02
3/12/2021$242.50$0.000Put1010
(+0)
0.5081490.01
3/12/2021$240.00$0.000Put5965334
(+0)
0.581106
(-0.017953)
0.09
3/12/2021$235.00$0.885Put0002
(+0)
0.674163
(+0.031354)
-0.0748870
3/12/2021$230.00$0.500Put512921107
(+0)
0.668384
(+0.011625)
-0.046318
3/12/2021$225.00$0.405Put0000
(+0)
0.719037-0.0360330
3/12/2021$220.00$0.000Put0000
(+0)
0.00
3/12/2021$215.00$0.000Put0003
(+0)
0.00
3/12/2021$210.00$0.000Put00011
(+0)
0.00
3/12/2021$205.00$0.000Put0000
(+0)
0.00
3/12/2021$200.00$0.000Put1015
(+0)
0.9091360.01
3/12/2021$195.00$0.000Put00021
(+1)
0.00
3/12/2021$190.00$0.000Put0000
(+0)
0.00
3/12/2021$185.00$0.000Put0000
(+0)
0.00
3/12/2021$180.00$0.000Put0000
(+0)
0.00
3/12/2021$175.00$0.025Put100100
(+0)
1.11125-0.0019561
3/12/2021$170.00$0.000Put0000
(+0)
0.00
3/12/2021$165.00$0.000Put0000
(+0)
0.00
3/12/2021$160.00$0.000Put00023
(+0)
0.00
3/12/2021$155.00$0.000Put00033
(+0)
0.00
3/12/2021$150.00$0.000Put00033
(+0)
0.00
3/12/2021$145.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/8/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.