Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ADSK
Autodesk Inc
stock NASDAQ

At Close
Jun 30, 2026 3:59:58 PM EDT
194.36USD-0.451%(-0.88)2,275,800
182.40Bid   204.22Ask   21.82Spread
Pre-market
Jun 30, 2026 9:22:30 AM EDT
194.22USD-0.522%(-1.02)1,513
After-hours
Jun 30, 2026 4:08:30 PM EDT
194.42USD+0.031%(+0.06)6,836
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
701,634876653


ADSK Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

ADSK Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADSK Dec 18, 2026 Exp. - Max Pain @ $220.00

Puts
Calls


ADSK Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
470 C1.00-32.43%3306-05ADSK261218C00470000
460 C0.600%1106-22ADSK261218C00460000
450 C1.80-26.83%12806-02ADSK261218C00450000
440 C1.800%5505-27ADSK261218C00440000
430 C2.10+5.00%41406-02ADSK261218C00430000
420 C3.65-2.14%6203-03ADSK261218C00420000
410 C3.60+20.00%10505-19ADSK261218C00410000
400 C2.25-37.50%15115105-29ADSK261218C00400000
390 C00%0ADSK261218C00390000
380 C6.03-4.29%1101-20ADSK261218C00380000
370 C4.00-38.46%52104-15ADSK261218C00370000
360 C3.29-50.75%12905-29ADSK261218C00360000
350 C10.25+70.83%1603-18ADSK261218C00350000
340 C7.02-33.14%51606-03ADSK261218C00340000
330 C11.69+35.93%13906-01ADSK261218C00330000
320 C7.17-32.99%22404-13ADSK261218C00320000
310 C6.00-35.48%31806-11ADSK261218C00310000
300 C3.30+10.00%19406-24ADSK261218C00300000
290 C13.66-37.05%202306-03ADSK261218C00290000
280 C5.00+12.36%15206-24ADSK261218C00280000
270 C5.60-13.18%24006-25ADSK261218C00270000
260 C8.50+13.33%923806-29ADSK261218C00260000
250 C10.30+21.18%103006-29ADSK261218C00250000
240 C12.30+17.14%2213906-29ADSK261218C00240000
230 C15.50+8.39%1619506-29ADSK261218C00230000
220 C18.00+2.86%1918606-29ADSK261218C00220000
210 C21.60+2.86%3021306-29ADSK261218C00210000
200 C25.000.00%45306-29ADSK261218C00200000
195 C31.09+25.87%1806-29ADSK261218C00195000
190 C29.45+13.27%11506-25ADSK261218C00190000
185 C27.90+2.20%21106-23ADSK261218C00185000
180 C37.74-4.46%21606-17ADSK261218C00180000
175 C142.300%2112-03ADSK261218C00175000
170 C00%0ADSK261218C00170000
165 C46.40+4.50%11406-29ADSK261218C00165000
160 C47.75+6.35%1406-26ADSK261218C00160000
155 C00%0ADSK261218C00155000
150 C59.55+2.25%2506-15ADSK261218C00150000
145 C63.45+2.06%2306-15ADSK261218C00145000
140 C72.200%1106-12ADSK261218C00140000
135 C00%0ADSK261218C00135000
130 C00%0ADSK261218C00130000
125 C00%0ADSK261218C00125000
120 C00%0ADSK261218C00120000
115 C00%0ADSK261218C00115000
110 C00%0ADSK261218C00110000
105 C00%0ADSK261218C00105000
100 C00%0ADSK261218C00100000
Puts
StrikePriceChangeVolOILastContract Name
470 P00%0ADSK261218P00470000
460 P00%0ADSK261218P00460000
450 P00%0ADSK261218P00450000
440 P00%0ADSK261218P00440000
430 P00%0ADSK261218P00430000
420 P00%0ADSK261218P00420000
410 P00%0ADSK261218P00410000
400 P00%0ADSK261218P00400000
390 P00%0ADSK261218P00390000
380 P00%0ADSK261218P00380000
370 P00%0ADSK261218P00370000
360 P00%0ADSK261218P00360000
350 P00%0ADSK261218P00350000
340 P00%0ADSK261218P00340000
330 P00%0ADSK261218P00330000
320 P48.100%3311-07ADSK261218P00320000
310 P79.30+6.96%4503-31ADSK261218P00310000
300 P69.37+2.47%1706-02ADSK261218P00300000
290 P100.51+9.49%11106-22ADSK261218P00290000
280 P61.73+115.46%1702-26ADSK261218P00280000
270 P62.29+10.23%1306-11ADSK261218P00270000
260 P70.00+78.57%4520906-18ADSK261218P00260000
250 P41.03+7.69%1305-13ADSK261218P00250000
240 P54.18+0.18%13706-24ADSK261218P00240000
230 P50.50+16.36%13506-22ADSK261218P00230000
220 P42.10+14.75%13706-23ADSK261218P00220000
210 P31.10-3.42%2816606-29ADSK261218P00210000
200 P25.70-2.28%2721406-29ADSK261218P00200000
195 P22.90-3.09%2613906-29ADSK261218P00195000
190 P20.50-2.89%2612906-29ADSK261218P00190000
185 P18.20-3.70%68606-29ADSK261218P00185000
180 P16.20-13.37%1212906-29ADSK261218P00180000
175 P14.20-9.55%11406-29ADSK261218P00175000
170 P11.70-13.97%2510206-29ADSK261218P00170000
165 P11.50-8.00%103606-24ADSK261218P00165000
160 P10.00+4.17%3906-18ADSK261218P00160000
155 P00%0ADSK261218P00155000
150 P6.18-17.60%14006-29ADSK261218P00150000
145 P3.37-36.17%3406-02ADSK261218P00145000
140 P4.90-16.38%1306-26ADSK261218P00140000
135 P4.32+92.00%7306-18ADSK261218P00135000
130 P4.06+7.69%21406-25ADSK261218P00130000
125 P3.200.00%21606-24ADSK261218P00125000
120 P2.80-6.67%2706-25ADSK261218P00120000
115 P2.00+29.87%303106-29ADSK261218P00115000
110 P1.90+18.01%22606-22ADSK261218P00110000
105 P1.500.00%1206-26ADSK261218P00105000
100 P1.10-4.35%1206-29ADSK261218P00100000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC