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 26.980

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$117.60In the Money	$125.40In the Money	$115.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	ADSKOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.03Out of the Money	3Out of the Money	148Out of the Money
ADSKIn the Money	$112.60In the Money	$120.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	ADSKOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
ADSKIn the Money	$107.70In the Money	$115.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	ADSKOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
ADSKIn the Money	$102.70In the Money	$110.50In the Money	$96.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$115.00	ADSKOut of the Money	$0.00Out of the Money	$2.60Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADSKIn the Money	$97.70In the Money	$105.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	ADSKOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
ADSKIn the Money	$92.80In the Money	$100.60In the Money	$82.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$125.00	ADSKOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADSKIn the Money	$87.80In the Money	$95.30In the Money	$76.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$130.00	ADSKOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADSKIn the Money	$82.90In the Money	$89.80In 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	$0.05Out of the Money	$2.65Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ADSKIn the Money	$77.90In the Money	$85.40In the Money	$72.70In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$140.00	ADSKOut of the Money	$0.05Out of the Money	$2.65Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADSKIn the Money	$73.20In the Money	$80.80In the Money	$76.40In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$145.00	ADSKOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money
ADSKIn the Money	$68.00In the Money	$75.50In the Money	$57.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$150.00	ADSKOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money
ADSKIn the Money	$63.10In the Money	$70.60In the Money	$68.20In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$155.00	ADSKOut of the Money	$0.10Out of the Money	$0.85Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ADSKIn the Money	$58.20In the Money	$66.00In the Money	$49.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$160.00	ADSKOut of the Money	$0.10Out of the Money	$0.90Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ADSKIn the Money	$53.50In the Money	$61.10In the Money	$93.08In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$165.00	ADSKOut of the Money	$0.15Out of the Money	$0.95Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	487Out of the Money
ADSKIn the Money	$48.40In the Money	$56.20In the Money	$42.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$170.00	ADSKOut of the Money	$0.20Out of the Money	$0.60Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money
ADSKIn the Money	$43.50In the Money	$50.90In the Money	$46.48In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$175.00	ADSKOut of the Money	$0.55Out of the Money	$1.00Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	545Out of the Money
ADSKIn the Money	$41.20In the Money	$43.50In the Money	$39.50In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$180.00	ADSKOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.80Out of the Money	$0.04Out of the Money	2Out of the Money	1,234Out of the Money
ADSKIn the Money	$37.20In the Money	$38.40In the Money	$33.89In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$185.00	ADSKOut of the Money	$0.85Out of the Money	$1.05Out of the Money	$1.05Out of the Money	$-0.35Out of the Money	2Out of the Money	1,140Out of the Money
ADSKIn the Money	$33.00In the Money	$35.90In the Money	$68.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$190.00	ADSKOut of the Money	$1.20Out of the Money	$1.35Out of the Money	$1.26Out of the Money	$-0.13Out of the Money	16Out of the Money	255Out of the Money
ADSKIn the Money	$28.70In the Money	$31.10In the Money	$28.90In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$195.00	ADSKOut of the Money	$1.70Out of the Money	$1.90Out of the Money	$1.85Out of the Money	$-0.06Out of the Money	199Out of the Money	708Out of the Money
ADSKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$24.50In the Money	$26.80In the Money	$22.40In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$200.00	ADSKOut of the Money	$2.45Out of the Money	$2.60Out of the Money	$2.55Out of the Money	$-0.10Out of the Money	10Out of the Money	1,276Out of the Money
ADSKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$17.00In the Money	$17.50In the Money	$16.60In the Money	$0.00In the Money	17In the Money	381In the Money	Filter Table By Strike Price of$210.00	ADSKOut of the Money	$4.70Out of the Money	$5.10Out of the Money	$5.07Out of the Money	$-0.13Out of the Money	7Out of the Money	919Out of the Money
ADSKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	ADSKOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKUnderlying issue's last price	$10.90Underlying issue's last price	$11.20Underlying issue's last price	$10.72Underlying issue's last price	$-0.45Underlying issue's last price	64Underlying issue's last price	899Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	ADSKUnderlying issue's last price	$8.60Underlying issue's last price	$8.90Underlying issue's last price	$9.01Underlying issue's last price	$0.07Underlying issue's last price	110Underlying issue's last price	933Underlying issue's last price
ADSKNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near 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	$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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	ADSKIn the Money	---In the Money	---In 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	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$6.30Out of the Money	$6.70Out of the Money	$6.42Out of the Money	$-0.08Out of the Money	269Out of the Money	2,423Out of the Money	Filter Table By Strike Price of$230.00	ADSKIn the Money	$14.20In the Money	$14.50In the Money	$14.70In the Money	$-0.25In the Money	2In the Money	447In the Money
ADSKOut of the Money	---Out of the Money	---Out 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$232.50	ADSKIn the Money	---In the Money	---In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	ADSKIn the Money	---In the Money	---In 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	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$3.50Out of the Money	$3.80Out of the Money	$3.60Out of the Money	$-0.10Out of the Money	15Out of the Money	973Out of the Money	Filter Table By Strike Price of$240.00	ADSKIn the Money	$18.40In the Money	$21.80In the Money	$22.00In the Money	$-0.30In the Money	3In the Money	400In the Money
ADSKOut of the Money	---Out of the Money	---Out 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$242.50	ADSKIn the Money	---In the Money	---In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	ADSKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$1.85Out of the Money	$2.05Out of the Money	$1.88Out of the Money	$-0.07Out of the Money	4Out of the Money	582Out of the Money	Filter Table By Strike Price of$250.00	ADSKIn the Money	$29.20In the Money	$30.20In the Money	$33.35In the Money	$0.00In the Money	---In the Money	347In the Money
ADSKOut of the Money	---Out of the Money	---Out 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$255.00	ADSKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.95Out of the Money	$1.10Out of the Money	$0.97Out of the Money	$-0.10Out of the Money	1Out of the Money	503Out of the Money	Filter Table By Strike Price of$260.00	ADSKIn the Money	$35.80In the Money	$42.50In the Money	$43.30In the Money	$0.00In the Money	---In the Money	73In the Money
ADSKOut of the Money	---Out of the Money	---Out 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$265.00	ADSKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$-0.04Out of the Money	3Out of the Money	474Out of the Money	Filter Table By Strike Price of$270.00	ADSKIn the Money	$45.60In the Money	$52.90In the Money	$56.90In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.15Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money	Filter Table By Strike Price of$280.00	ADSKIn the Money	$55.50In the Money	$63.00In the Money	$59.70In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.10Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	748Out of the Money	Filter Table By Strike Price of$290.00	ADSKIn the Money	$66.00In the Money	$73.00In the Money	$32.60In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	32Out of the Money	1,367Out of the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	$75.50In the Money	$83.00In the Money	$49.20In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.05Out of the Money	$3.90Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	54Out 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	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	103Out 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
ADSKOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$330.00	ADSKIn the Money	$105.60In the Money	$112.90In 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	$2.60Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$340.00	ADSKIn the Money	$115.50In the Money	$122.90In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	17Out of the Money	61Out of the Money	Filter Table By Strike Price of$350.00	ADSKIn the Money	$125.50In the Money	$132.90In 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	$0.55Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$360.00	ADSKIn the Money	$135.50In the Money	$142.90In 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	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$370.00	ADSKIn the Money	$145.50In the Money	$152.90In 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	$0.55Out 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$380.00	ADSKIn the Money	$155.60In the Money	$162.90In 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	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$390.00	ADSKIn the Money	$165.50In the Money	$172.80In the Money	$150.55In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$400.00	ADSKIn the Money	$175.50In the Money	$182.90In the Money	$160.50In 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 21, 2024)

Put Options (expires Friday June 21, 2024)