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)

2025-05-09 15:59:59 ET (Delayed)
Bid: 
285.5
Ask: 
289.53
Vol: 
906,924
Last: 
287.48
Change: 
-2.14 (+-0.7444%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 280.000
10.4
-1.9
9.1
9.8
12
0.29
0.7532
0.0268
151
ADSK 282.500
7.11
-2.84
5.7
8
2
0.23
0.6853
0.0313
49
ADSK 285.000
7
-1.1
5.4
6.3
1
0.28
0.6051
0.0349
42
ADSK 287.500
5.18
-1.42
3.9
4.6
9
0.26
0.5158
0.037
9
ADSK 290.000
3.73
-1.37
2.95
3.5
34
0.27
0.4227
0.037
68
ADSK 292.500
2.55
-1.3
2.05
2.4
8
0.26
0.3323
0.0348
9
Fri May 16 2025
Strike
ADSK 280.000
ADSK 282.500
ADSK 285.000
ADSK 287.500
ADSK 290.000
ADSK 292.500
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 280.000
1.25
-0.125
1.6
1.9
2
0.29
-0.2484
0.0271
47
ADSK 282.500
1.95
+0.125
2.1
2.55
3
0.28
-0.317
0.0315
21
ADSK 285.000
3.01
+0.585
2.9
3.3
1
0.27
-0.398
0.0353
1
ADSK 287.500
3.5
+0.25
3.9
4.8
7
0.26
-0.4884
0.0374
2
ADSK 290.000
4.43
+0.23
5.2
6
30
0.26
-0.5826
0.0374
6
ADSK 292.500
6
+0.6
6.6
7.2
11
0.25
-0.6742
0.0352
0
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 280.000
12.5
+0
14
15
0
0.45
0.6399
0.0144
28
ADSK 282.500
12
+0
12.8
13.4
0
0.45
0.6032
0.0151
3
ADSK 285.000
12.8
+0
11.3
12
0
0.45
0.565
0.0156
27
ADSK 287.500
10.25
+0
10
10.5
0
0.44
0.5257
0.0159
1
ADSK 290.000
9
-1.7
8.4
9.3
3
0.44
0.4858
0.0161
17
ADSK 292.500
8.34
-1.06
7.6
8.1
10
0.44
0.4455
0.0161
0
Fri May 23 2025
Strike
ADSK 280.000
ADSK 282.500
ADSK 285.000
ADSK 287.500
ADSK 290.000
ADSK 292.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 280.000
6.1
+0
6.4
6.8
0
0.45
-0.3624
0.0146
16
ADSK 282.500
7.1
+0.6
7.2
7.7
1
0.45
-0.3995
0.0152
4
ADSK 285.000
11.4
+0
8.3
9.1
0
0.45
-0.4379
0.0157
1
ADSK 287.500
14.1
+0
9.4
10
0
0.44
-0.4776
0.016
14
ADSK 290.000
14.2
+0
10.6
11.2
0
0.43
-0.5179
0.0162
4
ADSK 292.500
0
+0
12
12.5
0
0.43
-0.5585
0.0162
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 275.000
13.9
+0
18.5
21.2
0
0.45
0.698
0.0121
19
ADSK 280.000
16.5
+0
15.1
16.1
0
0.41
0.6347
0.0134
7
ADSK 285.000
12.3
-2
11.9
12.8
2
0.39
0.5655
0.0143
8
ADSK 290.000
11.34
+0
9.4
10.1
0
0.38
0.4925
0.0148
8
ADSK 295.000
7.5
-1.4
7.1
7.8
4
0.38
0.4186
0.0147
2
ADSK 300.000
5.6
-1.15
5.3
5.9
5
0.37
0.3468
0.0141
46
Fri May 30 2025
Strike
ADSK 275.000
ADSK 280.000
ADSK 285.000
ADSK 290.000
ADSK 295.000
ADSK 300.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADSK 275.000
10.1
+0
5.3
6.7
0
0.42
-0.3037
0.0122
20
ADSK 280.000
9.9
+0
6.7
7.8
0
0.4
-0.3676
0.0135
2
ADSK 285.000
9
+1
8.7
9.6
4
0.39
-0.4375
0.0145
1
ADSK 290.000
11.1
+1
11
11.9
4
0.38
-0.5113
0.015
0
ADSK 295.000
14
+1.45
13.9
14.8
4
0.38
-0.5862
0.0149
0
ADSK 300.000
0
+0
17
17.7
0
0.37
-0.6592
0.0144
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.