Log in

Autodesk Options Chain and Prices (NASDAQ:ADSK)

$141.57
-19.31 (-12.00 %)
(As of 03/29/2020 03:09 PM ET)
Today's Range
$140.32
Now: $141.57
$156.62
50-Day Range
$136.00
MA: $180.88
$210.76
52-Week Range
$125.38
Now: $141.57
$211.58
Volume2.93 million shs
Average Volume3.42 million shs
Market Capitalization$31.08 billion
P/E Ratio147.47
Dividend YieldN/A
Beta1.66

Options Chain

Autodesk (NASDAQ:ADSK) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/3/2020$270.00$0.000Call000
4/3/2020$265.00$0.000Call000
4/3/2020$260.00$0.000Call050
4/3/2020$255.00$0.000Call000
4/3/2020$250.00$0.000Call000
4/3/2020$245.00$0.000Call000
4/3/2020$242.50$0.000Call000
4/3/2020$240.00$0.000Call000
4/3/2020$237.50$0.000Call000
4/3/2020$235.00$0.000Call030
4/3/2020$232.50$0.000Call000
4/3/2020$230.00$0.000Call070
4/3/2020$227.50$0.000Call010
4/3/2020$225.00$0.000Call030
4/3/2020$222.50$0.000Call000
4/3/2020$220.00$0.000Call040
4/3/2020$217.50$0.000Call030
4/3/2020$215.00$0.000Call010
4/3/2020$212.50$0.000Call000
4/3/2020$210.00$0.000Call0290
4/3/2020$207.50$0.000Call0300
4/3/2020$205.00$0.000Call050
4/3/2020$202.50$0.000Call010
4/3/2020$200.00$0.000Call0130
4/3/2020$197.50$0.000Call000
4/3/2020$195.00$0.000Call070
4/3/2020$192.50$0.000Call000
4/3/2020$190.00$0.000Call010
4/3/2020$187.50$0.000Call070
4/3/2020$185.00$0.000Call010
4/3/2020$182.50$0.000Call000
4/3/2020$180.00$0.000Call04 (+1)0
4/3/2020$177.50$0.000Call030
4/3/2020$175.00$0.000Call24 (+2)0.811113 (+0.180961)0
4/3/2020$172.50$0.000Call000
4/3/2020$170.00$0.000Call1510.735398 (-0.023451)0
4/3/2020$167.50$0.000Call018 (+10)0
4/3/2020$165.00$0.000Call1726 (+9)0.927696 (+0.227464)0
4/3/2020$162.50$0.000Call012 (+5)0
4/3/2020$160.00$0.000Call539 (-4)0.715095 (+0.004996)0
4/3/2020$157.50$2.260Call12200.940672 (+0.241336)0.225604
4/3/2020$155.00$3.450Call1643 (-17)1.04365 (+0.318894)0.289516
4/3/2020$152.50$3.020Call2220.887821 (+0.127654)0.293428
4/3/2020$150.00$2.900Call751020.773892 (-0.02285)0.313448
4/3/2020$149.00$4.020Call040.888709 (+0.087)0.361641
4/3/2020$148.00$4.475Call1070.905879 (+0.15873)0.385399
4/3/2020$147.00$5.450Call50610.987994 (+0.220596)0.418135
4/3/2020$146.00$5.400Call100.932904 (+0.170064)0.430976
4/3/2020$145.00$5.175Call0150.853446 (+0.073408)0.442969
4/3/2020$144.00$6.575Call010.980582 (+0.188859)0.477105
4/3/2020$143.00$6.375Call110.899584 (+0.088694)0.49267
4/3/2020$142.00$7.225Call020.950216 (+0.149815)0.517053
4/3/2020$141.00$7.750Call000.956603 (+0.129952)0.538518
4/3/2020$140.00$7.800Call000.898871 (+0.046252)0.560343
4/3/2020$139.00$8.550Call000.928612 (+0.100172)0.581906
4/3/2020$138.00$9.000Call000.916396 (+0.052277)0.604387
4/3/2020$137.00$9.925Call020.96465 (+0.120428)0.622644
4/3/2020$136.00$10.625Call000.980821 (+0.107686)0.641861
4/3/2020$135.00$11.250Call100.984234 (+0.082139)0.661586
4/3/2020$134.00$11.900Call010.988398 (+0.05728)0.680799
4/3/2020$133.00$12.525Call010.986093 (+0.025882)0.700405
4/3/2020$132.00$13.100Call000.972979 (+0.04519)0.721342
4/3/2020$131.00$13.950Call000.998899 (+0.043108)0.735693
4/3/2020$130.00$14.925Call001.0433 (+0.05941)0.74613
4/3/2020$129.00$15.550Call001.02972 (+0.073396)0.765268
4/3/2020$128.00$16.450Call001.05922 (+0.018818)0.77646
4/3/2020$127.00$17.225Call011.06562 (+0.122602)0.79096
4/3/2020$126.00$17.875Call001.04611 (-0.051273)0.809675
4/3/2020$125.00$18.700Call001.05572 (+0.06043)0.822398
4/3/2020$124.00$19.700Call011.09845 (+0.076835)0.828226
4/3/2020$123.00$20.625Call001.12573 (+0.07765)0.836432
4/3/2020$122.00$21.100Call001.05214 (-0.022546)0.863003
4/3/2020$121.00$21.850Call001.03069 (-0.070756)0.879269
4/3/2020$120.00$23.000Call001.10739 (-0.02097)0.875869
4/3/2020$119.00$23.650Call001.05302 (-0.102409)0.896859
4/3/2020$115.00$27.550Call001.17196 (+0.190796)0.913385
4/3/2020$110.00$32.200Call001.221880.942456
4/3/2020$105.00$36.850Call001.192490.970764
4/3/2020$100.00$41.850Call001.38029 (+0.037841)0.972201
4/3/2020$95.00$46.750Call001.42154 (-0.052112)0.983199
4/3/2020$90.00$51.550Call00
4/3/2020$85.00$56.550Call00
4/3/2020$80.00$61.550Call00
4/3/2020$75.00$66.550Call00
4/3/2020$70.00$71.550Call00
4/3/2020$65.00$76.550Call00
4/3/2020$270.00$128.750Put002.18551 (+0.542091)-0.978326
4/3/2020$265.00$123.750Put002.13125 (+0.539441)-0.977883
4/3/2020$260.00$118.750Put002.07503 (+0.535545)-0.977476
4/3/2020$255.00$113.750Put002.01896 (+0.532484)-0.976943
4/3/2020$250.00$108.750Put001.96111 (+0.528968)-0.976422
4/3/2020$245.00$103.750Put001.90244 (+0.526323)-0.975829
4/3/2020$242.50$100.950Put001.37228 (+0.057256)-0.997498
4/3/2020$240.00$98.750Put011.84252 (+0.522566)-0.97519
4/3/2020$237.50$95.950Put001.32228 (+0.064916)-0.997455
4/3/2020$235.00$93.750Put001.7815 (+0.51921)-0.974479
4/3/2020$232.50$90.950Put001.27669 (+0.077629)-0.99728
4/3/2020$230.00$88.750Put001.71992 (+0.516092)-0.973642
4/3/2020$227.50$85.800Put000
4/3/2020$225.00$83.250Put000
4/3/2020$222.50$80.950Put001.17505 (+0.096235)-0.997063
4/3/2020$220.00$78.750Put001.59052 (+0.508658)-0.971893
4/3/2020$217.50$75.950Put001.1196 (+0.103443)-0.997008
4/3/2020$215.00$73.750Put001.52361 (+0.504283)-0.970871
4/3/2020$212.50$70.950Put001.06866 (+0.116824)-0.996795
4/3/2020$210.00$68.750Put001.45597 (+0.500385)-0.969655
4/3/2020$207.50$65.725Put000
4/3/2020$205.00$63.750Put001.38633 (+0.497255)-0.968322
4/3/2020$202.50$60.875Put01 (+1)0
4/3/2020$200.00$58.175Put0190
4/3/2020$197.50$55.950Put010.90085 (+0.150144)-0.996195
4/3/2020$195.00$53.500Put0160.992722 (+0.260079)-0.989171
4/3/2020$192.50$51.050Put011.03223 (+0.265844)-0.983096
4/3/2020$190.00$48.500Put050.923704 (+0.274518)-0.988572
4/3/2020$187.50$45.950Put040.778756 (+0.152886)-0.995711
4/3/2020$185.00$43.750Put03 (+1)1.07367 (+0.419798)-0.960769
4/3/2020$182.50$41.250Put001.02726 (+0.413892)-0.959359
4/3/2020$180.00$38.550Put000.832376 (+0.237322)-0.979816
4/3/2020$177.50$36.000Put02 (+2)0.745797 (+0.11388)-0.986211
4/3/2020$175.00$33.750Put0400.884005 (+0.259263)-0.954091
4/3/2020$172.50$31.250Put040.834625 (+0.243896)-0.951924
4/3/2020$170.00$28.900Put014 (+1)0.852956 (+0.233926)-0.933806
4/3/2020$167.50$26.400Put0230.802819 (+0.176758)-0.93022
4/3/2020$165.00$23.800Put010.705664 (+0.053896)-0.937065
4/3/2020$162.50$21.400Put0110.692589 (+0.051164)-0.921168
4/3/2020$160.00$19.475Put031 (+1)0.786595 (+0.043722)-0.860849
4/3/2020$157.50$17.275Put07 (+7)0.771942 (+0.005137)-0.828294
4/3/2020$155.00$15.050Put18 (+1)0.745552 (-0.067495)-0.795513
4/3/2020$152.50$13.050Put0135 (-5)0.754755 (-0.094033)-0.748094
4/3/2020$150.00$11.225Put410 (+2)0.753002 (-0.120491)-0.691837
4/3/2020$149.00$10.600Put2110.76754 (-0.009303)-0.665427
4/3/2020$148.00$10.050Put147400.79293 (-0.019069)-0.637763
4/3/2020$147.00$9.325Put4800.787071-0.616081
4/3/2020$146.00$8.975Put17130.81793-0.585598
4/3/2020$145.00$8.225Put1480.798056-0.563874
4/3/2020$144.00$7.825Put310.823008 (+0.006126)-0.536332
4/3/2020$143.00$7.200Put4870.819102-0.51238
4/3/2020$142.00$6.700Put040.831407-0.487544
4/3/2020$141.00$7.100Put0120.949483-0.461771
4/3/2020$140.00$6.675Put2517 (+8)0.953093 (+0.115541)-0.440336
4/3/2020$139.00$5.700Put1200.885184-0.416626
4/3/2020$138.00$5.575Put900.927958-0.396206
4/3/2020$137.00$4.875Put000.895777-0.371551
4/3/2020$136.00$4.645Put0310.925074-0.351992
4/3/2020$135.00$4.850Put551.01202-0.339931
4/3/2020$134.00$3.870Put000.921949-0.310052
4/3/2020$133.00$3.775Put010.955152-0.295182
4/3/2020$132.00$3.785Put001.00515-0.28368
4/3/2020$131.00$0.000Put020
4/3/2020$130.00$3.810Put221.10665-0.263531
4/3/2020$129.00$3.255Put001.07009-0.240946
4/3/2020$128.00$0.000Put000
4/3/2020$127.00$3.025Put001.13359-0.218656
4/3/2020$126.00$0.000Put000
4/3/2020$125.00$0.000Put0670
4/3/2020$124.00$0.000Put000
4/3/2020$123.00$0.000Put000
4/3/2020$122.00$0.000Put000
4/3/2020$121.00$0.000Put000
4/3/2020$120.00$0.000Put651.122270
4/3/2020$119.00$0.000Put000
4/3/2020$115.00$0.000Put101.216650
4/3/2020$110.00$0.000Put000
4/3/2020$105.00$0.000Put000
4/3/2020$100.00$0.000Put2021.450080
4/3/2020$95.00$0.000Put000
4/3/2020$90.00$0.000Put010
4/3/2020$85.00$0.000Put000
4/3/2020$80.00$0.000Put020
4/3/2020$75.00$0.000Put000
4/3/2020$70.00$0.000Put000
4/3/2020$65.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/29/2020 by MarketBeat.com Staff

Featured Article: What is the LIBOR?

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.

Yahoo Gemini Pixel