Cboe Global Markets

ADSK - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Autodesk, Inc. (adsk)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
293
Ask: 
299.41
Vol: 
941,748
Last: 
297.86
Change: 
-0.36 (+-0.1209%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 292.500
0
+0
6.8
8
0
0.25
0.7147
0.0333
0
ADSK 295.000
6.65
+0
5.4
5.9
0
0.24
0.628
0.0381
18
ADSK 297.500
4.38
-1.12
4
4.4
6
0.24
0.53
0.041
19
ADSK 300.000
2.99
-1.26
2.75
3.1
27
0.23
0.4264
0.0413
56
ADSK 302.500
1.9
-1.1
1.8
2.05
4
0.22
0.325
0.0386
34
ADSK 305.000
1.33
-0.745
1.1
1.35
8
0.22
0.2336
0.0333
34
Fri Jun 13 2025
Strike
ADSK 292.500
ADSK 295.000
ADSK 297.500
ADSK 300.000
ADSK 302.500
ADSK 305.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 292.500
1.63
-0.37
1.65
2.05
20
0.25
-0.288
0.0337
31
ADSK 295.000
2.7
-0.025
2.4
2.75
6
0.24
-0.3759
0.0385
8
ADSK 297.500
3.5
-0.2
3.4
3.8
28
0.23
-0.4752
0.0415
2
ADSK 300.000
4.68
-0.17
4.6
5.1
2
0.23
-0.5804
0.0419
18
ADSK 302.500
6.2
-0.05
6.1
6.8
6
0.23
-0.6835
0.0392
9
ADSK 305.000
9.8
+0
7.8
9.2
0
0.24
-0.7766
0.0338
1
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 292.500
10.3
+0
8.6
9.2
0
0.24
0.6723
0.0259
16
ADSK 295.000
7.2
-1.3
7.1
7.4
11
0.23
0.6059
0.0281
114
ADSK 297.500
5.94
-1.06
5.6
5.9
2
0.23
0.5342
0.0295
44
ADSK 300.000
4.6
-1.05
4.3
4.6
15
0.22
0.4597
0.03
858
ADSK 305.000
2.63
-0.82
2.35
2.65
17
0.22
0.3131
0.0275
108
ADSK 310.000
1.28
-0.695
1.2
1.4
12
0.22
0.1906
0.0214
431
Fri Jun 20 2025
Strike
ADSK 292.500
ADSK 295.000
ADSK 297.500
ADSK 300.000
ADSK 305.000
ADSK 310.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 292.500
2.8
+0
3
3.2
0
0.24
-0.3316
0.0263
44
ADSK 295.000
3.9
-0.25
3.8
4.1
11
0.23
-0.3991
0.0286
67
ADSK 297.500
4.82
-0.28
4.8
5.1
2
0.23
-0.472
0.03
52
ADSK 300.000
6.07
-0.23
6
6.4
6
0.23
-0.548
0.0306
318
ADSK 305.000
8.9
+0
9
9.5
0
0.22
-0.6986
0.0284
25
ADSK 310.000
12.4
-0.3
12.7
13.5
2
0.22
-0.8259
0.0224
161
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 285.000
16.64
+0
15.5
16.8
0
0.27
0.7902
0.0161
5
ADSK 290.000
10.1
+0
11.5
12.7
0
0.25
0.704
0.0201
6
ADSK 295.000
10.07
+0
8.2
8.8
0
0.23
0.5974
0.0232
27
ADSK 300.000
6.5
-0.55
5.5
6
8
0.22
0.4779
0.0245
16
ADSK 305.000
4
-0.55
3.4
3.8
13
0.22
0.356
0.0236
80
ADSK 310.000
2.7
-0.225
2
2.25
20
0.21
0.245
0.0203
32
Fri Jun 27 2025
Strike
ADSK 285.000
ADSK 290.000
ADSK 295.000
ADSK 300.000
ADSK 305.000
ADSK 310.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 285.000
3.87
+0
1.9
2.95
0
0.26
-0.2122
0.0163
3
ADSK 290.000
5.94
+0
2.95
4.2
0
0.25
-0.2996
0.0204
5
ADSK 295.000
4.7
+0
4.7
5.5
0
0.24
-0.4087
0.0236
6
ADSK 300.000
7.4
+0
7
7.4
0
0.22
-0.5311
0.0252
0
ADSK 305.000
9.6
+0
9.9
10.5
0
0.22
-0.657
0.0244
9
ADSK 310.000
0
+0
13.3
14
0
0.21
-0.7733
0.0214
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.