$253.00
-1.42-0.56%
最終更新: Aug 25, 9:45 AM
Benzinga
Benzinga
Benzinga
火曜日, 8 25
Autodesk Inc オプションチェーン
ADSKNASDAQ
決算: Q2 2027明日の木 8 27thに木 8 27th決算を発表します。期間中}} {{期間中}}の決算発表
Autodesk Options
View Autodesk (ADSK) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.94
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid125.7
Ask133.7
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid120.7
Ask128.7
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask5.4
volume0
Intrest0
Last Price-
Change
-
Bid115.7
Ask123.7
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid112.7
Ask116.4
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price109.22Aug 24, 2026
Change
-
Bid107.6
Ask111.5
volume0
Intrest3
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price104.23Aug 24, 2026
Change
-
Bid101.8
Ask106.7
volume0
Intrest3
Strike
150
150
Last Price0.08Aug 10, 2026
Change
-
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid96.5
Ask102.1
volume0
Intrest0
Strike
155
155
Last Price0.54Jul 31, 2026
Change
-
Bid-
Ask0.45
volume0
Intrest69
Last Price-
Change
-
Bid90.9
Ask98.7
volume0
Intrest0
Strike
160
160
Last Price0.66Jul 31, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest31
Last Price-
Change
-
Bid85.8
Ask93.7
volume0
Intrest0
Strike
165
165
Last Price0.05Aug 14, 2026
Change
-
Bid-
Ask1.7
volume0
Intrest22
Last Price-
Change
-
Bid81.6
Ask88.4
volume0
Intrest0
Strike
170
170
Last Price0.03Aug 18, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest6
Last Price-
Change
-
Bid76.8
Ask83.6
volume0
Intrest0
Strike
175
175
Last Price0.1Aug 17, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest7
Last Price-
Change
-
Bid70.8
Ask78.7
volume0
Intrest0
Strike
180
180
Last Price0.2Aug 19, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest5
Last Price-
Change
-
Bid65.8
Ask73.8
volume0
Intrest0
Strike
185
185
Last Price0.05Aug 21, 2026
Change
-
Bid-
Ask1.7
volume0
Intrest9
Last Price-
Change
-
Bid61.6
Ask67.1
volume0
Intrest0
Strike
190
190
Last Price0.15Aug 19, 2026
Change
-
Bid-
Ask1.7
volume0
Intrest3
Last Price32.76Jul 27, 2026
Change
-
Bid56.6
Ask62.2
volume0
Intrest5
Strike
195
195
Last Price0.1Aug 24, 2026
Change
-
Bid0.05
Ask1.8
volume0
Intrest27
Last Price28.55Jul 27, 2026
Change
-
Bid52.1
Ask56.6
volume0
Intrest6
Strike
200
200
Last Price0.14Aug 24, 2026
Change
-
Bid-
Ask0.9
volume0
Intrest69
Last Price-
Change
-
Bid49.2
Ask54.8
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid0.05
Ask0.5
volume0
Intrest0
Last Price42.54Aug 17, 2026
Change
-
Bid46.8
Ask52.6
volume0
Intrest4
Strike
205
205
Last Price0.3Aug 24, 2026
Change
-
Bid-
Ask1.2
volume0
Intrest79
Last Price-
Change
-
Bid44.3
Ask50.1
volume0
Intrest0
Strike
207.5
207.5
Last Price0.4Aug 21, 2026
Change
-
Bid-
Ask0.8
volume0
Intrest37
Last Price41.76Aug 18, 2026
Change
-
Bid42.3
Ask47.9
volume0
Intrest3
Strike
210
210
Last Price0.4Aug 24, 2026
Change
-
Bid0.05
Ask0.85
volume0
Intrest46
Last Price-
Change
-
Bid40.2
Ask45.4
volume0
Intrest0
Strike
212.5
212.5
Last Price0.53Aug 24, 2026
Change
-
Bid-
Ask5.9
volume0
Intrest15
Last Price39.48Aug 19, 2026
Change
-
Bid37.1
Ask42.8
volume0
Intrest11
Strike
215
215
Last Price0.6Aug 24, 2026
Change
-
Bid-
Ask1.3
volume0
Intrest16
Last Price-
Change
-
Bid34.8
Ask40.5
volume0
Intrest0
Strike
217.5
217.5
Last Price0.75Aug 24, 2026
Change
-
Bid0.45
Ask0.8
volume0
Intrest29
Last Price27.81Aug 17, 2026
Change
-
Bid33
Ask38.4
volume0
Intrest25
Strike
220
220
Last Price0.9Aug 24, 2026
Change
-
Bid0.4
Ask1
volume0
Intrest187
Last Price27Aug 17, 2026
Change
-
Bid31.3
Ask35.8
volume0
Intrest1
Strike
222.5
222.5
Last Price1.27Aug 24, 2026
Change
-
Bid0.45
Ask2.35
volume0
Intrest56
Last Price31.59Aug 24, 2026
Change
-
Bid27.2
Ask35.4
volume0
Intrest5
Strike
225
225
Last Price1.58Aug 24, 2026
Change
-
Bid-
Ask2.4
volume0
Intrest434
Last Price-
Change
-
Bid25.9
Ask31.8
volume0
Intrest0
Strike
227.5
227.5
Last Price1.9Aug 24, 2026
Change
-
Bid-
Ask6.5
volume0
Intrest19
Last Price25.6Aug 20, 2026
Change
-
Bid24.2
Ask31
volume0
Intrest46
Strike
230
230
Last Price2.51Aug 24, 2026
Change
-
Bid1.75
Ask2.4
volume0
Intrest457
Last Price-
Change
-
Bid22.9
Ask28
volume0
Intrest0
Strike
232.5
232.5
Last Price3.01Aug 24, 2026
Change
-
Bid2.3
Ask3.3
volume0
Intrest13
Last Price23.56Aug 20, 2026
Change
-
Bid21.1
Ask26
volume0
Intrest9
Strike
235
235
Last Price3.58Aug 24, 2026
Change
-
Bid2.75
Ask3.6
volume0
Intrest24
Last Price-
Change
-
Bid17.2
Ask24.7
volume0
Intrest0
Strike
237.5
237.5
Last Price4.64Aug 21, 2026
Change
-
Bid1.8
Ask4.2
volume0
Intrest1
Last Price17.69Aug 18, 2026
Change
-
Bid18.4
Ask20.9
volume0
Intrest7
Strike
240
240
Last Price4Aug 24, 2026
Change
-
Bid3.1
Ask6
volume0
Intrest32
Last Price-
Change
-
Bid15.1
Ask20.6
volume0
Intrest0
Strike
242.5
242.5
Last Price5.41Aug 24, 2026
Change
-
Bid2.6
Ask9.7
volume0
Intrest18
Last Price14.85Aug 20, 2026
Change
-
Bid13.7
Ask18.8
volume0
Intrest55
Strike
245
245
Last Price6.51Aug 24, 2026
Change
-
Bid3.3
Ask10
volume0
Intrest211
Last Price14.54Aug 24, 2026
Change
-
Bid13.6
Ask19.2
volume0
Intrest15
Strike
247.5
247.5
Last Price10.31Aug 21, 2026
Change
-
Bid6.5
Ask8.7
volume0
Intrest43
Last Price13.09Aug 24, 2026
Change
-
Bid12.4
Ask15.3
volume0
Intrest205
Strike
250
250
Last Price8.7Aug 24, 2026
Change
-
Bid7.4
Ask9.2
volume0
Intrest58
Last Price11.37Aug 24, 2026
Change
-
Bid10.5
Ask13.2
volume0
Intrest21
Strike
252.5
252.5
Last Price9.1Aug 24, 2026
Change
-
Bid6.6
Ask11.4
volume0
Intrest25
Last Price11.01Aug 24, 2026
Change
-
Bid10.3
Ask12.8
volume0
Intrest202
Strike
255
255
Last Price10.68Aug 24, 2026
Change
-
Bid7.4
Ask14.2
volume0
Intrest43
Last Price9.2Aug 24, 2026
Change
-
Bid7.9
Ask13.9
volume0
Intrest27
Strike
257.5
257.5
Last Price11.1Aug 24, 2026
Change
-
Bid8.8
Ask16.5
volume0
Intrest11
Last Price9.3Aug 24, 2026
Change
-
Bid7.5
Ask9.4
volume0
Intrest209
Strike
260
260
Last Price14.3Aug 21, 2026
Change
-
Bid12.4
Ask17.9
volume0
Intrest27
Last Price8Aug 24, 2026
Change
-
Bid4
Ask11.6
volume0
Intrest11
Strike
262.5
262.5
Last Price15.6Aug 24, 2026
Change
-
Bid12
Ask17.5
volume0
Intrest9
Last Price6.25Aug 24, 2026
Change
-
Bid5.3
Ask8.6
volume0
Intrest427
Strike
265
265
Last Price-
Change
-
Bid15.6
Ask18.5
volume0
Intrest0
Last Price5.9Aug 24, 2026
Change
-
Bid2.7
Ask9.9
volume0
Intrest5
Strike
267.5
267.5
Last Price-
Change
-
Bid17.1
Ask21.1
volume0
Intrest0
Last Price5Aug 24, 2026
Change
-
Bid2.3
Ask6.8
volume0
Intrest101
Strike
270
270
Last Price23.84Aug 11, 2026
Change
-
Bid16
Ask24.4
volume0
Intrest3
Last Price2.75Aug 21, 2026
Change
-
Bid4
Ask5.8
volume0
Intrest3
Strike
272.5
272.5
Last Price-
Change
-
Bid20.3
Ask24.9
volume0
Intrest0
Last Price3.99Aug 24, 2026
Change
-
Bid2.8
Ask4.5
volume0
Intrest34
Strike
275
275
Last Price-
Change
-
Bid22
Ask25.2
volume0
Intrest0
Last Price3.4Aug 24, 2026
Change
-
Bid1.15
Ask6.9
volume0
Intrest208
Strike
277.5
277.5
Last Price-
Change
-
Bid22
Ask30.1
volume0
Intrest0
Last Price2.75Aug 24, 2026
Change
-
Bid1.1
Ask3.3
volume0
Intrest49
Strike
280
280
Last Price45.6Jul 30, 2026
Change
-
Bid24.3
Ask32.2
volume0
Intrest1
Last Price-
Change
-
Bid1.4
Ask5.6
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid27.5
Ask32.9
volume0
Intrest0
Last Price3.5Jul 29, 2026
Change
-
Bid1.9
Ask5.6
volume0
Intrest7
Strike
285
285
Last Price-
Change
-
Bid28.1
Ask36.4
volume0
Intrest0
Last Price2.28Aug 20, 2026
Change
-
Bid0.05
Ask2.65
volume0
Intrest40
Strike
287.5
287.5
Last Price-
Change
-
Bid32.1
Ask37.6
volume0
Intrest0
Last Price1.66Aug 24, 2026
Change
-
Bid-
Ask4.3
volume0
Intrest11
Strike
290
290
Last Price55.66Jul 30, 2026
Change
-
Bid34.6
Ask39.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid34.8
Ask43.1
volume0
Intrest0
Last Price1.45Aug 18, 2026
Change
-
Bid0.75
Ask1.75
volume0
Intrest9
Strike
295
295
Last Price-
Change
-
Bid37.1
Ask45.4
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask1.95
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid41.3
Ask45.3
volume0
Intrest0
Last Price0.95Aug 24, 2026
Change
-
Bid-
Ask1.2
volume0
Intrest26
Strike
300
300
Last Price-
Change
-
Bid43.7
Ask49.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid46
Ask51.8
volume0
Intrest0
Last Price0.78Aug 20, 2026
Change
-
Bid0.05
Ask2
volume0
Intrest21
Strike
305
305
Last Price-
Change
-
Bid48.4
Ask54
volume0
Intrest0
Last Price0.6Aug 24, 2026
Change
-
Bid0.25
Ask6
volume0
Intrest63
Strike
307.5
307.5
Last Price-
Change
-
Bid50.8
Ask56.4
volume0
Intrest0
Last Price0.5Aug 24, 2026
Change
-
Bid-
Ask0.7
volume0
Intrest35
Strike
310
310
Last Price-
Change
-
Bid53.3
Ask59
volume0
Intrest0
Last Price0.39Aug 21, 2026
Change
-
Bid-
Ask0.7
volume0
Intrest21
Strike
312.5
312.5
Last Price-
Change
-
Bid55.7
Ask61.3
volume0
Intrest0
Last Price1.2Jul 31, 2026
Change
-
Bid-
Ask5.4
volume0
Intrest2
Strike
315
315
Last Price-
Change
-
Bid56.5
Ask64.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid60.5
Ask66.9
volume0
Intrest0
Last Price0.22Aug 24, 2026
Change
-
Bid-
Ask6.9
volume0
Intrest31
Strike
320
320
Last Price-
Change
-
Bid63.1
Ask68.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid65.5
Ask71.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid66.4
Ask74.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid68.9
Ask76.9
volume0
Intrest0
Last Price0.05Aug 17, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest2
Strike
330
330
Last Price-
Change
-
Bid71.4
Ask79.2
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved