Stocks Options

LAST PRICE
225.8700
TODAY'S CHANGE (%)
Trending Up2.7700 (1.2416%)

Bid / Lots
225.0000/ 2
Ask / Lots
226.7000/ 2
Open / Previous Close
224.3900 / 223.1000
Day Range
Low 222.3650
High 227.0800
52 Week Range
Low 192.0100
High 279.5300
Volume
2,562,973
below 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 27.380

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$87.10In the Money	$95.30In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	13Out of the Money
ADSKIn the Money	$82.10In the Money	$90.40In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	3Out of the Money	3Out of the Money
ADSKIn the Money	$77.20In the Money	$85.50In 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	$2.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
ADSKIn the Money	$72.20In the Money	$80.50In 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	$67.30In the Money	$74.00In 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	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$62.30In the Money	$70.60In 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	$2.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$57.30In the Money	$65.60In 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	$2.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$52.40In the Money	$60.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	ADSKOut of the Money	$0.00Out of the Money	$2.70Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$47.40In the Money	$55.70In 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	$0.00Out of the Money	$4.00Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$42.40In the Money	$50.60In 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	$0.05Out of the Money	$4.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ADSKIn the Money	$37.50In the Money	$45.80In 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	$0.10Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$-1.47Out of the Money	2Out of the Money	47Out of the Money
ADSKIn the Money	$32.50In the Money	$40.80In the Money	$13.88In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$190.00	ADSKOut of the Money	$0.20Out of the Money	$2.65Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ADSKIn the Money	$27.90In the Money	$35.70In the Money	$31.59In the Money	$7.92In the Money	3In the Money	8In the Money	Filter Table By Strike Price of$195.00	ADSKOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$1.58Out of the Money	$1.18Out of the Money	1Out of the Money	12Out of the Money
ADSKIn the Money	$22.60In the Money	$30.90In the Money	$23.48In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$200.00	ADSKOut of the Money	$0.05Out of the Money	$4.20Out of the Money	$0.35Out of the Money	$-0.31Out of the Money	1Out of the Money	7Out 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	$17.90In the Money	$24.50In the Money	$19.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$205.00	ADSKOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	107Out 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	$16.60In the Money	$17.70In the Money	$12.60In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$210.00	ADSKOut of the Money	$0.55Out of the Money	$0.80Out of the Money	$0.70Out of the Money	$-0.65Out of the Money	7Out of the Money	7Out 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	$12.50In the Money	$15.60In the Money	$11.60In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$215.00	ADSKOut of the Money	$1.20Out of the Money	$1.90Out of the Money	$1.33Out of the Money	$-1.17Out of the Money	8Out of the Money	15Out 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
ADSKIn the Money	$7.00In the Money	$11.50In the Money	$8.60In the Money	$1.00In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$220.00	ADSKOut of the Money	$1.40Out of the Money	$2.90Out of the Money	$2.64Out of the Money	$-1.56Out of the Money	1Out of the Money	11Out 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$222.50	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	$5.60Underlying issue's last price	$9.10Underlying issue's last price	$5.99Underlying issue's last price	$0.59Underlying issue's last price	55Underlying issue's last price	18Underlying issue's last price	Filter Table By Strike Price of$225.00Underlying issue's last price	ADSKUnderlying issue's last price	$4.20Underlying issue's last price	$6.00Underlying issue's last price	$4.19Underlying issue's last price	$-2.41Underlying issue's last price	4Underlying issue's last price	3Underlying 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$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	$2.90Out of the Money	$6.40Out of the Money	$3.90Out of the Money	$1.20Out of the Money	44Out of the Money	9Out of the Money	Filter Table By Strike Price of$230.00	ADSKIn the Money	$6.90In the Money	$8.40In the Money	$7.80In the Money	$-13.23In the Money	8In the Money	2In 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	$0.90Out of the Money	$2.20Out of the Money	$2.23Out of the Money	$0.78Out of the Money	7Out of the Money	39Out of the Money	Filter Table By Strike Price of$235.00	ADSKIn the Money	$8.10In the Money	$11.00In 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	$1.00Out of the Money	$2.75Out of the Money	$1.05Out of the Money	$0.01Out of the Money	4Out of the Money	11Out of the Money	Filter Table By Strike Price of$240.00	ADSKIn the Money	$14.10In the Money	$17.40In 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$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	$0.55Out of the Money	$2.25Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$245.00	ADSKIn the Money	$15.60In the Money	$23.20In 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$247.50	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	$0.00Out of the Money	$1.50Out of the Money	$0.40Out of the Money	$-0.60Out of the Money	4Out of the Money	289Out of the Money	Filter Table By Strike Price of$250.00	ADSKIn the Money	$20.10In the Money	$28.40In 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money	Filter Table By Strike Price of$255.00	ADSKIn the Money	$25.00In the Money	$33.30In 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	$2.05Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$260.00	ADSKIn the Money	$30.20In the Money	$38.30In 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$265.00	ADSKIn the Money	$35.00In the Money	$43.30In 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	$4.00Out 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	$40.20In the Money	$48.30In 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	$3.90Out 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	$45.00In the Money	$53.30In 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$280.00	ADSKIn the Money	$50.00In the Money	$58.30In 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	$4.80Out 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$285.00	ADSKIn the Money	$55.00In the Money	$62.80In 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$290.00	ADSKIn the Money	$60.00In the Money	$68.30In 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$295.00	ADSKIn the Money	$65.30In the Money	$73.30In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	$70.00In the Money	$78.30In 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	$0.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$305.00	ADSKIn the Money	$75.10In the Money	$83.30In 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	$0.05Out of the Money	$0.05Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$80.10In the Money	$88.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$315.00	ADSKIn the Money	$85.20In the Money	$93.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Autodesk Inc
NASDAQ:ADSKUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday July 05, 2024)

Put Options (expires Friday July 05, 2024)