Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 108.00 | 0.00 | - | 1 | 5 | 100.00 | 1.50 | 0.00 | - | 1 | 43 |
| 141.00 | 0.00 | - | 1 | 0 | 105.00 | 1.81 | 0.00 | - | 3 | 24 |
| 123.90 | 0.00 | - | 5 | 32 | 110.00 | 2.92 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 115.00 | 3.25 | 0.00 | - | 2 | 18 |
| 112.17 | 0.00 | - | 4 | 12 | 120.00 | 3.20 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 125.00 | 4.00 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 130.00 | 6.20 | 0.00 | - | 2 | 5 |
| 132.77 | 0.00 | - | - | 1 | 135.00 | 6.50 | 0.00 | - | 2 | 1 |
| 81.50 | 0.00 | - | 1 | 1 | 140.00 | 7.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 145.00 | 9.75 | 0.00 | - | 2 | 5 |
| 73.12 | 0.00 | - | 1 | 1 | 150.00 | 5.70 | 0.00 | - | 1 | 11 |
| 69.67 | 0.00 | - | 1 | 2 | 155.00 | 10.56 | 0.00 | - | 8 | 28 |
| - | - | - | - | - | 160.00 | 7.40 | 0.00 | - | 1 | 108 |
| 79.00 | 0.00 | - | 5 | 2 | 165.00 | 8.00 | 0.00 | - | 1 | 5 |
| 69.20 | 0.00 | - | 1 | 3 | 170.00 | 9.70 | 0.00 | - | 2 | 105 |
| 86.00 | 0.00 | - | 1 | 5 | 175.00 | 15.60 | 0.00 | - | 1 | 10 |
| 62.00 | 0.00 | - | - | 1 | 180.00 | 13.72 | 0.00 | - | 3 | 71 |
| 67.72 | 0.00 | - | 3 | 2 | 185.00 | 17.30 | 0.00 | - | 6 | 30 |
| 74.17 | 0.00 | - | 3 | 4 | 190.00 | 18.90 | 0.00 | - | 2 | 37 |
| 78.47 | 0.00 | - | 3 | 2 | 195.00 | 20.70 | 0.00 | - | 1 | 67 |
| 75.30 | 0.00 | - | 3 | 15 | 200.00 | 15.20 | 0.00 | - | 2 | 239 |
| 61.97 | 0.00 | - | 5 | 11 | 210.00 | 35.05 | 0.00 | - | 2 | 182 |
| 47.00 | 0.00 | - | 1 | 7 | 220.00 | 26.10 | 0.00 | - | 4 | 121 |
| 52.82 | 0.00 | - | 1 | 268 | 230.00 | 26.90 | 0.00 | - | 31 | 554 |
| 48.73 | +1.83 | +3.90% | 1 | 17 | 240.00 | 45.59 | 0.00 | - | 1 | 113 |
| 43.80 | 0.00 | - | 1 | 136 | 250.00 | 35.00 | 0.00 | - | 6 | 40 |
| 38.10 | 0.00 | - | 1 | 23 | 260.00 | 40.50 | -3.55 | -8.06% | 2 | 131 |
| 35.65 | -0.77 | -2.11% | 1 | 153 | 270.00 | 46.05 | -1.10 | -2.33% | 2 | 72 |
| 31.55 | -0.03 | -0.09% | 1 | 49 | 280.00 | 58.80 | 0.00 | - | 13 | 21 |
| 21.75 | 0.00 | - | 4 | 125 | 290.00 | 64.10 | 0.00 | - | - | 0 |
| 26.89 | 0.00 | - | 1 | 163 | 300.00 | - | - | - | - | - |
| 13.20 | 0.00 | - | 1 | 24 | 310.00 | - | - | - | - | - |
| 11.60 | 0.00 | - | 2 | 45 | 320.00 | - | - | - | - | - |
| 16.42 | 0.00 | - | 2 | 38 | 330.00 | - | - | - | - | - |
| 12.51 | 0.00 | - | 1 | 2 | 340.00 | - | - | - | - | - |
| 13.10 | 0.00 | - | 10 | 49 | 350.00 | - | - | - | - | - |
| 20.74 | 0.00 | - | 22 | 28 | 360.00 | - | - | - | - | - |
| 11.80 | 0.00 | - | - | 1 | 370.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 1 | 8 | 380.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 2 | 7 | 390.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 36 | 400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.