$253.82
2.801.12%
À la clôture: Aug 21, 5:00 PM EST
$253.82
N/A
Après les heures: 4:00 PM EST
Autodesk Inc Chaîne d'Options
ADSKNASDAQ
Résultats: Résultats Q2 2027 dans dans 5 jours à partir de maintenant le jeu. août 27th, après la fermeture du marché
Conférence téléphonique: Conférence téléphonique prévue dans 5 jours à 5:00 PMCliquez pour voir la webdiffusion
Autodesk Options
View Autodesk (ADSK) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.92
P/C Ratio (OI)
0.93
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid124.7
Ask132.1
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid119.7
Ask127.1
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask5.3
volume0
Intrest0
Last Price-
Change
-
Bid114.7
Ask122.1
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask5.3
volume0
Intrest0
Last Price-
Change
-
Bid109.7
Ask117.1
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask5.3
volume0
Intrest0
Last Price-
Change
-
Bid104.7
Ask112.1
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask5.3
volume0
Intrest0
Last Price-
Change
-
Bid99.7
Ask107.1
volume0
Intrest0
Strike
150
150
Last Price0.08Aug 10, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest1
Last Price-
Change
-
Bid94.7
Ask102.1
volume0
Intrest0
Strike
155
155
Last Price0.54Jul 31, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest69
Last Price-
Change
-
Bid89.8
Ask97.2
volume0
Intrest0
Strike
160
160
Last Price0.66Jul 31, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest31
Last Price-
Change
-
Bid84.8
Ask92.2
volume0
Intrest0
Strike
165
165
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest22
Last Price-
Change
-
Bid79.8
Ask87.3
volume0
Intrest0
Strike
170
170
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest6
Last Price-
Change
-
Bid74.8
Ask82.4
volume0
Intrest0
Strike
175
175
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest7
Last Price-
Change
-
Bid69.8
Ask77.5
volume0
Intrest0
Strike
180
180
Last Price0.2Aug 19, 2026
Change
-0%
Bid-
Ask5.6
volume0
Intrest5
Last Price-
Change
-
Bid65.1
Ask72.5
volume0
Intrest0
Strike
185
185
Last Price0.05Aug 21, 2026
Change
3.1598.44%
Bid-
Ask5.1
volume1
Intrest8
Last Price-
Change
-
Bid59.9
Ask67.5
volume0
Intrest0
Strike
190
190
Last Price0.15Aug 19, 2026
Change
-0%
Bid-
Ask5.6
volume0
Intrest3
Last Price32.76Jul 27, 2026
Change
-0%
Bid55.3
Ask62.6
volume0
Intrest5
Strike
195
195
Last Price1.08Aug 17, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest19
Last Price28.55Jul 27, 2026
Change
-0%
Bid50.1
Ask57.7
volume0
Intrest6
Strike
200
200
Last Price0.34Aug 21, 2026
Change
0.1632%
Bid-
Ask2.5
volume8
Intrest29
Last Price-
Change
-
Bid47.6
Ask55.2
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask5.7
volume0
Intrest0
Last Price42.54Aug 17, 2026
Change
-0%
Bid45.9
Ask52.6
volume0
Intrest4
Strike
205
205
Last Price0.5Aug 21, 2026
Change
0.3541.18%
Bid0.2
Ask2
volume8
Intrest74
Last Price-
Change
-
Bid43.1
Ask50.4
volume0
Intrest0
Strike
207.5
207.5
Last Price0.4Aug 21, 2026
Change
-
Bid0.25
Ask0.8
volume37
Intrest0
Last Price41.76Aug 18, 2026
Change
-0%
Bid41
Ask47.7
volume0
Intrest3
Strike
210
210
Last Price0.6Aug 21, 2026
Change
0.4140.59%
Bid0.3
Ask0.7
volume1
Intrest45
Last Price-
Change
-
Bid38.1
Ask45.8
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask6
volume0
Intrest0
Last Price39.48Aug 19, 2026
Change
-0%
Bid35.9
Ask43.5
volume0
Intrest11
Strike
215
215
Last Price1.55Aug 18, 2026
Change
-0%
Bid-
Ask6.1
volume0
Intrest10
Last Price-
Change
-
Bid33.5
Ask41.2
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid0.6
Ask1.55
volume0
Intrest0
Last Price27.81Aug 17, 2026
Change
-0%
Bid32.5
Ask38.9
volume0
Intrest25
Strike
220
220
Last Price1.26Aug 21, 2026
Change
0.632.26%
Bid1.05
Ask1.8
volume4
Intrest153
Last Price27Aug 17, 2026
Change
-0%
Bid28.7
Ask34.9
volume0
Intrest1
Strike
222.5
222.5
Last Price2.9Aug 21, 2026
Change
0.5623.93%
Bid0.45
Ask4
volume3
Intrest10
Last Price28.7Aug 18, 2026
Change
-0%
Bid28.4
Ask34
volume0
Intrest7
Strike
225
225
Last Price1.92Aug 21, 2026
Change
0.4820%
Bid1.6
Ask2.2
volume445
Intrest10
Last Price-
Change
-
Bid24.9
Ask30.6
volume0
Intrest0
Strike
227.5
227.5
Last Price1.75Aug 21, 2026
Change
1.2241.08%
Bid0.3
Ask2.85
volume2
Intrest18
Last Price25.6Aug 20, 2026
Change
-0%
Bid23.4
Ask30.4
volume0
Intrest46
Strike
230
230
Last Price2.89Aug 21, 2026
Change
0.5315.5%
Bid2.4
Ask3.2
volume88
Intrest338
Last Price-
Change
-
Bid21.9
Ask26.5
volume0
Intrest0
Strike
232.5
232.5
Last Price3.6Aug 21, 2026
Change
-0%
Bid2.95
Ask5.9
volume2
Intrest11
Last Price23.56Aug 20, 2026
Change
-0%
Bid20.4
Ask24.6
volume0
Intrest9
Strike
235
235
Last Price4.01Aug 21, 2026
Change
0.6914.68%
Bid3
Ask4.4
volume8
Intrest8
Last Price-
Change
-
Bid19.9
Ask22.6
volume0
Intrest0
Strike
237.5
237.5
Last Price4.64Aug 21, 2026
Change
-
Bid3.8
Ask5.2
volume1
Intrest0
Last Price17.69Aug 18, 2026
Change
-0%
Bid15.5
Ask23.5
volume0
Intrest7
Strike
240
240
Last Price5.41Aug 21, 2026
Change
1.7924.86%
Bid4.3
Ask9.1
volume2
Intrest23
Last Price-
Change
-
Bid13.6
Ask22
volume0
Intrest0
Strike
242.5
242.5
Last Price5.96Aug 21, 2026
Change
2.1426.42%
Bid5.7
Ask7.3
volume1
Intrest14
Last Price14.85Aug 20, 2026
Change
-0%
Bid12.1
Ask19.3
volume0
Intrest55
Strike
245
245
Last Price7.4Aug 20, 2026
Change
-0%
Bid6.2
Ask11.2
volume0
Intrest210
Last Price14.35Aug 21, 2026
Change
1.057.89%
Bid11
Ask19
volume1
Intrest11
Strike
247.5
247.5
Last Price10.31Aug 21, 2026
Change
1.0110.86%
Bid4
Ask9.7
volume10
Intrest34
Last Price13.4Aug 21, 2026
Change
0.10.74%
Bid10.1
Ask14.8
volume1
Intrest203
Strike
250
250
Last Price9Aug 21, 2026
Change
0.22.17%
Bid8
Ask10.5
volume3
Intrest56
Last Price11.85Aug 21, 2026
Change
0.151.28%
Bid8.1
Ask15.8
volume10
Intrest24
Strike
252.5
252.5
Last Price10Aug 21, 2026
Change
1.311.5%
Bid7.1
Ask14.8
volume1
Intrest21
Last Price9.4Aug 20, 2026
Change
-0%
Bid8
Ask14
volume0
Intrest202
Strike
255
255
Last Price11.8Aug 20, 2026
Change
-0%
Bid10.7
Ask16.3
volume0
Intrest38
Last Price10.1Aug 21, 2026
Change
0.77.45%
Bid6.1
Ask14.2
volume6
Intrest20
Strike
257.5
257.5
Last Price13.8Aug 21, 2026
Change
0.53.76%
Bid12.2
Ask17.5
volume7
Intrest5
Last Price8.25Aug 21, 2026
Change
0.556.25%
Bid8.1
Ask10.2
volume18
Intrest97
Strike
260
260
Last Price14.3Aug 21, 2026
Change
0.42.72%
Bid13.6
Ask18.8
volume2
Intrest27
Last Price7.87Aug 21, 2026
Change
4.0934.2%
Bid3.3
Ask12.1
volume11
Intrest3
Strike
262.5
262.5
Last Price16.4Aug 20, 2026
Change
-0%
Bid15.3
Ask17.4
volume0
Intrest8
Last Price7.4Aug 21, 2026
Change
0.324.15%
Bid5.9
Ask8.9
volume452
Intrest18
Strike
265
265
Last Price-
Change
-
Bid16.5
Ask18.9
volume0
Intrest0
Last Price6.1Aug 21, 2026
Change
248.78%
Bid2.6
Ask9.7
volume1
Intrest5
Strike
267.5
267.5
Last Price-
Change
-
Bid15.4
Ask24
volume0
Intrest0
Last Price5.15Aug 21, 2026
Change
0.050.96%
Bid1.8
Ask6.3
volume47
Intrest48
Strike
270
270
Last Price23.84Aug 11, 2026
Change
-0%
Bid20.2
Ask23.8
volume0
Intrest3
Last Price2.75Aug 21, 2026
Change
0.258.33%
Bid3.8
Ask8.3
volume2
Intrest2
Strike
272.5
272.5
Last Price-
Change
-
Bid19.1
Ask27.6
volume0
Intrest0
Last Price4.18Aug 21, 2026
Change
0.010.24%
Bid1.2
Ask8.8
volume8
Intrest22
Strike
275
275
Last Price-
Change
-
Bid23.8
Ask29.5
volume0
Intrest0
Last Price3.4Aug 21, 2026
Change
-
Bid0.5
Ask8.5
volume202
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid23.2
Ask30.8
volume0
Intrest0
Last Price2.95Aug 21, 2026
Change
0.5615.95%
Bid0.75
Ask7.2
volume26
Intrest1
Strike
280
280
Last Price45.6Jul 30, 2026
Change
-0%
Bid25.5
Ask33.5
volume0
Intrest1
Last Price-
Change
-
Bid2.15
Ask3.5
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid27.7
Ask35.5
volume0
Intrest0
Last Price3.5Jul 29, 2026
Change
-0%
Bid-
Ask7.7
volume0
Intrest7
Strike
285
285
Last Price-
Change
-
Bid29.4
Ask37.6
volume0
Intrest0
Last Price2.28Aug 20, 2026
Change
-0%
Bid0.1
Ask3
volume0
Intrest40
Strike
287.5
287.5
Last Price-
Change
-
Bid32.6
Ask38.6
volume0
Intrest0
Last Price1.7Aug 21, 2026
Change
0.522.73%
Bid1.55
Ask3.2
volume1
Intrest10
Strike
290
290
Last Price55.66Jul 30, 2026
Change
-0%
Bid34.9
Ask40.2
volume0
Intrest0
Last Price-
Change
-
Bid0.3
Ask5.8
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid37.4
Ask43
volume0
Intrest0
Last Price1.45Aug 18, 2026
Change
-0%
Bid0.3
Ask3.4
volume0
Intrest9
Strike
295
295
Last Price-
Change
-
Bid38.5
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid0.15
Ask3.9
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid42.1
Ask47.5
volume0
Intrest0
Last Price1.1Aug 21, 2026
Change
0.2719.71%
Bid0.05
Ask2.6
volume13
Intrest25
Strike
300
300
Last Price-
Change
-
Bid43
Ask50.8
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask3.5
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid46.1
Ask52.4
volume0
Intrest0
Last Price0.78Aug 20, 2026
Change
-0%
Bid-
Ask6
volume0
Intrest21
Strike
305
305
Last Price-
Change
-
Bid47.7
Ask55.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.8
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid50.8
Ask57.1
volume0
Intrest0
Last Price0.41Aug 21, 2026
Change
0.012.5%
Bid0.3
Ask0.7
volume11
Intrest22
Strike
310
310
Last Price-
Change
-
Bid53.2
Ask59.5
volume0
Intrest0
Last Price0.39Aug 21, 2026
Change
0.012.5%
Bid-
Ask0.7
volume1
Intrest20
Strike
312.5
312.5
Last Price-
Change
-
Bid56.5
Ask62
volume0
Intrest0
Last Price1.2Jul 31, 2026
Change
-0%
Bid-
Ask5.8
volume0
Intrest2
Strike
315
315
Last Price-
Change
-
Bid57.3
Ask64.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.7
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid59.8
Ask67.5
volume0
Intrest0
Last Price0.8Aug 19, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest2
Strike
320
320
Last Price-
Change
-
Bid62.2
Ask70
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.7
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid64.7
Ask72.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.7
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid67.2
Ask74.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.7
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid69.7
Ask77.4
volume0
Intrest0
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask5.7
volume0
Intrest2
Strike
330
330
Last Price-
Change
-
Bid72.1
Ask79.9
volume0
Intrest0