Stocks Options

LAST PRICE
221.2100
TODAY'S CHANGE (%)
Trending Up0.7800 (0.3539%)

Bid / Lots
221.2100/ 1
Ask / Lots
221.9900/ 3
Open / Previous Close
220.8900 / 220.4300
Day Range
Low 219.2100
High 221.3100
52 Week Range
Low 192.0100
High 279.5300
Volume
1,568,015
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 27.055

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	ADSKOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	ADSKOut of the Money	---Out of the Money	$0.55Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	ADSKOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money
ADSKIn the Money	$63.20In the Money	$70.00In the Money	$66.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$150.00	ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	ADSKOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.31Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	ADSKOut of the Money	---Out of the Money	$1.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	ADSKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.23Out of the Money	1Out of the Money	---Out of the Money
ADSKIn the Money	$41.80In the Money	$49.70In the Money	$45.07In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$175.00	ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	26Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	ADSKOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	69Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$187.50	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	570Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	ADSKOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$192.50	ADSKOut of the Money	$0.10Out of the Money	$2.80Out of the Money	$0.30Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	180Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$197.50	ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	5Out of the Money	---Out of the Money
ADSKIn the Money	$17.10In the Money	$17.90In the Money	$19.60In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$200.00	ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$202.50	ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	---Out of the Money
ADSKIn the Money	$13.00In the Money	$17.30In the Money	$13.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$205.00	ADSKOut of the Money	---Out of the Money	$4.30Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	10Out of the Money	---Out of the Money
ADSKIn the Money	$6.60In the Money	$6.90In the Money	$7.60In the Money	$0.00In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$207.50	ADSKOut of the Money	---Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	1Out of the Money	---Out of the Money
ADSKIn the Money	$7.00In the Money	$14.30In the Money	$9.70In the Money	$-1.80In the Money	609In the Money	---In the Money	Filter Table By Strike Price of$210.00	ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	161Out of the Money	---Out of the Money
ADSKIn the Money	$4.50In the Money	$11.70In the Money	$7.00In the Money	$-1.40In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$212.50	ADSKOut of the Money	---Out of the Money	$2.55Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	122Out of the Money	---Out of the Money
ADSKIn the Money	$5.10In the Money	$9.10In the Money	$5.39In the Money	$-0.08In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$215.00	ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	54Out of the Money	---Out of the Money
ADSKIn the Money	$1.65In the Money	$4.80In the Money	$3.30In the Money	$-0.79In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$217.50	ADSKOut of the Money	---Out of the Money	$0.55Out of the Money	$0.03Out of the Money	$-0.57Out of the Money	178Out of the Money	---Out of the Money
ADSKUnderlying issue's last price	$1.20Underlying issue's last price	$1.75Underlying issue's last price	$1.55Underlying issue's last price	$-0.65Underlying issue's last price	339Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	ADSKUnderlying issue's last price	$0.15Underlying issue's last price	$0.85Underlying issue's last price	$0.20Underlying issue's last price	$-1.25Underlying issue's last price	229Underlying issue's last price	---Underlying issue's last price
ADSKNear the Money	$0.15Near the Money	$0.65Near the Money	$0.12Near the Money	$-0.93Near the Money	119Near the Money	---Near the Money	Filter Table By Strike Price of$222.50	ADSKIn the Money	$2.90In the Money	$3.30In the Money	$3.15In the Money	$-0.60In the Money	15In the Money	---In the Money
ADSKOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.50Out of the Money	302Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	ADSKIn the Money	$14.30In the Money	$18.40In the Money	$11.70In the Money	$0.00In the Money	1In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	84Out of the Money	---Out of the Money	Filter Table By Strike Price of$227.50	ADSKIn the Money	$6.10In the Money	$10.60In the Money	$7.90In the Money	$0.00In the Money	1In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	71Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	ADSKIn the Money	$5.80In the Money	$12.80In the Money	$11.00In the Money	$1.30In the Money	5In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$232.50	ADSKIn the Money	$8.30In the Money	$14.90In the Money	$12.80In the Money	$-0.42In the Money	1In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	24Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.36Out of the Money	$0.16Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$237.50	ADSKIn the Money	$20.40In the Money	$26.50In the Money	$22.90In the Money	$0.00In the Money	5In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.53Out of the Money	102Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	ADSKIn the Money	$15.50In the Money	$23.00In the Money	$20.45In the Money	$0.32In the Money	9In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	110Out of the Money	---Out of the Money	Filter Table By Strike Price of$242.50	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	ADSKIn the Money	$35.00In the Money	$42.20In the Money	$33.40In the Money	$0.00In the Money	76In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	111Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	ADSKIn the Money	$42.30In the Money	$48.10In the Money	$45.50In the Money	$0.00In the Money	220In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	52Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	ADSKIn the Money	$52.00In the Money	$58.90In the Money	$56.80In the Money	$0.00In the Money	16In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.20Out of the Money	$0.75Out of the Money	$0.43Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$370.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Autodesk Inc
NASDAQ:ADSKUnited States
NASDAQ FSI:E. Delinquent (Issuer missed regulatory filing deadline)

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)