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 June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$82.50In the Money	$90.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	ADSKOut of the Money	$0.00Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$77.60In the Money	$85.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	ADSKOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$72.60In the Money	$80.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	ADSKOut of the Money	$0.00Out of the Money	$2.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$67.60In the Money	$75.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	ADSKOut of the Money	$0.00Out of the Money	$2.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$62.70In the Money	$70.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	ADSKOut of the Money	$0.00Out of the Money	$2.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$57.70In the Money	$65.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	ADSKOut of the Money	$0.00Out of the Money	$2.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$52.80In the Money	$60.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	ADSKOut of the Money	$0.00Out of the Money	$2.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$47.80In the Money	$55.30In the Money	$45.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$170.00	ADSKOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADSKIn the Money	$42.90In the Money	$50.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	ADSKOut of the Money	$0.10Out of the Money	$1.50Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$38.00In the Money	$45.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	ADSKOut of the Money	$0.15Out of the Money	$2.95Out of the Money	$1.22Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADSKIn the Money	$33.10In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	ADSKOut of the Money	$0.25Out of the Money	$3.10Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADSKIn the Money	$30.90In the Money	$35.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	ADSKOut of the Money	$0.50Out of the Money	$0.80Out of the Money	$0.71Out of the Money	$-0.03Out of the Money	1Out of the Money	12Out of the Money
ADSKIn the Money	$26.20In the Money	$31.00In the Money	$25.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$195.00	ADSKOut of the Money	$0.85Out of the Money	$1.15Out of the Money	$1.07Out of the Money	$-0.03Out of the Money	3Out of the Money	8Out 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$22.90In the Money	$24.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	ADSKOut of the Money	$0.20Out of the Money	$1.70Out of the Money	$1.65Out of the Money	$0.05Out of the Money	10Out of the Money	37Out 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$18.70In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	ADSKOut of the Money	$1.00Out of the Money	$2.40Out of the Money	$2.70Out of the Money	$0.30Out of the Money	1Out of the Money	40Out 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$207.50	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	$14.80In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	ADSKOut of the Money	$3.20Out of the Money	$3.60Out of the Money	$3.60Out of the Money	$0.00Out of the Money	2Out of the Money	25Out 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$212.50	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	$11.50In the Money	$13.10In the Money	$11.15In the Money	$-1.23In the Money	3In the Money	8In the Money	Filter Table By Strike Price of$215.00	ADSKOut of the Money	$3.30Out of the Money	$5.20Out of the Money	$5.32Out of the Money	$-0.01Out of the Money	8Out of the Money	100Out 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$217.50	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
ADSKUnderlying issue's last price	$8.60Underlying issue's last price	$9.30Underlying issue's last price	$9.00Underlying issue's last price	$0.10Underlying issue's last price	38Underlying issue's last price	116Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	ADSKUnderlying issue's last price	$6.60Underlying issue's last price	$7.30Underlying issue's last price	$7.80Underlying issue's last price	$0.00Underlying issue's last price	36Underlying issue's last price	78Underlying issue's last price
ADSKNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$222.50	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	$6.40Out of the Money	$6.90Out of the Money	$6.50Out of the Money	$-0.30Out of the Money	34Out of the Money	165Out of the Money	Filter Table By Strike Price of$225.00	ADSKIn the Money	$9.60In the Money	$10.00In the Money	$10.87In the Money	$0.52In the Money	7In the Money	15In 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$227.50	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	$4.60Out of the Money	$5.00Out of the Money	$4.30Out of the Money	$-0.56Out of the Money	207Out of the Money	35Out of the Money	Filter Table By Strike Price of$230.00	ADSKIn the Money	$12.10In the Money	$13.20In the Money	$13.34In the Money	$0.00In the Money	---In the Money	11In 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$232.50	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	$1.60Out of the Money	$4.40Out of the Money	$3.15Out of the Money	$-0.01Out of the Money	11Out of the Money	15Out of the Money	Filter Table By Strike Price of$235.00	ADSKIn the Money	$14.00In the Money	$17.60In the Money	$0.00In the Money	$0.00In 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$237.50	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	$2.05Out of the Money	$2.55Out of the Money	$2.43Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$240.00	ADSKIn the Money	$17.40In the Money	$21.70In the Money	$25.72In the Money	$0.00In the Money	---In the Money	2In 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$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	$1.40Out of the Money	$2.65Out of the Money	$1.37Out of the Money	$-0.43Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$245.00	ADSKIn the Money	$22.60In the Money	$25.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.90Out of the Money	$4.20Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$250.00	ADSKIn the Money	$28.40In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.55Out of the Money	$1.15Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$255.00	ADSKIn the Money	$33.40In the Money	$38.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.40Out of the Money	$1.10Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$260.00	ADSKIn the Money	$35.60In the Money	$43.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.15Out of the Money	$1.50Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	ADSKIn the Money	$40.50In the Money	$47.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.10Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	ADSKIn the Money	$45.50In the Money	$52.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.05Out of the Money	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	ADSKIn the Money	$50.50In the Money	$58.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$280.00	ADSKIn the Money	$55.50In the Money	$63.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$285.00	ADSKIn the Money	$60.50In the Money	$68.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	ADSKIn the Money	$65.50In the Money	$73.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	ADSKIn the Money	$70.50In the Money	$78.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	$75.50In the Money	$83.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	ADSKIn the Money	$80.50In the Money	$87.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$85.50In the Money	$92.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.00Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$315.00	ADSKIn the Money	$90.50In the Money	$97.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.00Out of the Money	$2.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	$95.50In the Money	$102.90In the Money	$0.00In the Money	$0.00In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)