Stocks Options

LAST PRICE
275.4800
TODAY'S CHANGE (%)
Trending Up3.5800 (1.3167%)

Bid / Lots
271.9000/ 1
Ask / Lots
276.0000/ 13
Open / Previous Close
274.8400 / 271.9000
Day Range
Low 272.0600
High 275.8500
52 Week Range
Low 192.0100
High 279.5300
Volume
1,091,252
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 27.325

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$137.00In the Money	$144.50In 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	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$131.80In the Money	$139.70In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$127.10In the Money	$134.50In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$121.70In the Money	$128.90In 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	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$116.80In the Money	$123.70In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$111.70In the Money	$119.10In 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	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$106.80In the Money	$113.80In 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	---Out of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$101.80In the Money	$109.40In 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	---Out of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$97.10In the Money	$104.60In 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	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$91.90In the Money	$99.70In 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	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$86.70In the Money	$94.40In 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	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$81.70In the Money	$89.10In 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	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$76.80In the Money	$84.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	ADSKOut of the Money	---Out of the Money	$1.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$72.10In the Money	$79.70In 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	---Out 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
ADSKIn the Money	$66.80In the Money	$74.50In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$61.70In the Money	$69.70In 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	---Out of the Money	$1.50Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADSKIn the Money	$56.80In the Money	$64.60In the Money	$58.08In the Money	$2.00In the Money	7In the Money	8In the Money	Filter Table By Strike Price of$215.00	ADSKOut of the Money	---Out of the Money	$1.70Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADSKIn the Money	$52.10In the Money	$59.60In the Money	$51.47In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$220.00	ADSKOut of the Money	---Out of the Money	$3.90Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$46.80In the Money	$54.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADSKIn the Money	$41.80In the Money	$49.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$36.90In the Money	$43.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	30Out of the Money	---Out of the Money
ADSKIn the Money	$31.90In the Money	$39.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADSKIn the Money	$29.70In the Money	$36.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$242.50	ADSKOut of the Money	---Out 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	$26.90In the Money	$34.40In the Money	$11.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$245.00	ADSKOut of the Money	---Out of the Money	$0.45Out of the Money	$0.16Out of the Money	$-0.64Out of the Money	30Out of the Money	4Out of the Money
ADSKIn the Money	$24.50In the Money	$31.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$247.50	ADSKOut of the Money	---Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.05Out of the Money	6Out of the Money	3Out of the Money
ADSKIn the Money	$22.70In the Money	$28.90In the Money	$22.29In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$250.00	ADSKOut of the Money	---Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	1Out of the Money	13Out of the Money
ADSKIn the Money	$19.90In the Money	$24.40In the Money	$19.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$252.50	ADSKOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$-0.30Out of the Money	3Out of the Money	19Out of the Money
ADSKIn the Money	$20.30In the Money	$22.00In the Money	$12.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$255.00	ADSKOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	61Out of the Money	16Out of the Money
ADSKIn the Money	$17.20In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$257.50	ADSKOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$-0.20Out of the Money	10Out of the Money	606Out of the Money
ADSKIn the Money	$12.80In the Money	$16.40In the Money	$13.47In the Money	$2.09In the Money	1In the Money	91In the Money	Filter Table By Strike Price of$260.00	ADSKOut of the Money	$0.20Out of the Money	$0.45Out of the Money	$0.30Out of the Money	$-0.07Out of the Money	7Out of the Money	569Out of the Money
ADSKIn the Money	$10.40In the Money	$14.30In the Money	$10.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$262.50	ADSKOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.46Out of the Money	18Out of the Money	1,853Out of the Money
ADSKIn the Money	$8.60In the Money	$11.70In the Money	$10.00In the Money	$2.00In the Money	2In the Money	18In the Money	Filter Table By Strike Price of$265.00	ADSKOut of the Money	$0.30Out of the Money	$0.60Out of the Money	$0.64Out of the Money	$-0.51Out of the Money	73Out of the Money	66Out of the Money
ADSKIn the Money	$8.00In the Money	$9.50In the Money	$6.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$267.50	ADSKOut of the Money	$0.55Out of the Money	$0.80Out of the Money	$1.04Out of the Money	$-0.69Out of the Money	34Out of the Money	18Out of the Money
ADSKIn the Money	$3.60In the Money	$7.40In the Money	$6.70In the Money	$2.11In the Money	11In the Money	23In the Money	Filter Table By Strike Price of$270.00	ADSKOut of the Money	$1.05Out of the Money	$1.30Out of the Money	$1.13Out of the Money	$-1.43Out of the Money	67Out of the Money	52Out of the Money
ADSKIn the Money	$4.70In the Money	$5.10In the Money	$4.33In the Money	$1.48In the Money	19In the Money	24In the Money	Filter Table By Strike Price of$272.50	ADSKNear the Money	$1.65Near the Money	$2.00Near the Money	$1.97Near the Money	$-1.83Near the Money	223Near the Money	22Near the Money
ADSKUnderlying issue's last price	$3.20Underlying issue's last price	$3.50Underlying issue's last price	$2.63Underlying issue's last price	$0.58Underlying issue's last price	40Underlying issue's last price	34Underlying issue's last price	Filter Table By Strike Price of$275.00Underlying issue's last price	ADSKUnderlying issue's last price	$2.55Underlying issue's last price	$2.90Underlying issue's last price	$3.56Underlying issue's last price	$-1.34Underlying issue's last price	226Underlying issue's last price	6Underlying issue's last price
ADSKNear the Money	$2.00Near the Money	$2.25Near the Money	$1.90Near the Money	$0.65Near the Money	37Near the Money	22Near the Money	Filter Table By Strike Price of$277.50	ADSKIn the Money	$3.60In the Money	$4.20In the Money	$10.50In the Money	$0.00In the Money	---In the Money	3In the Money
ADSKOut of the Money	$1.05Out of the Money	$1.40Out of the Money	$1.25Out of the Money	$0.55Out of the Money	25Out of the Money	56Out of the Money	Filter Table By Strike Price of$280.00	ADSKIn the Money	$5.20In the Money	$8.70In 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	$0.80Out of the Money	$0.77Out of the Money	$0.34Out of the Money	26Out of the Money	12Out of the Money	Filter Table By Strike Price of$282.50	ADSKIn the Money	$7.20In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.41Out of the Money	$-0.09Out of the Money	4Out of the Money	2Out of the Money	Filter Table By Strike Price of$285.00	ADSKIn the Money	$9.30In the Money	$10.30In 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	$0.30Out of the Money	$0.22Out of the Money	$-0.11Out of the Money	36Out of the Money	7Out of the Money	Filter Table By Strike Price of$287.50	ADSKIn the Money	$11.40In the Money	$12.80In 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	$1.45Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	3Out of the Money	1Out of the Money	Filter Table By Strike Price of$290.00	ADSKIn the Money	$13.60In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$292.50	ADSKIn the Money	$16.10In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out 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	$18.20In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	$21.50In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out 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	$26.90In the Money	$33.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.25Out 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	$31.30In the Money	$38.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out 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$315.00	ADSKIn the Money	$36.60In the Money	$43.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$320.00	ADSKIn the Money	$41.20In the Money	$48.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out 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$325.00	ADSKIn the Money	$45.60In the Money	$53.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.50Out 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$330.00	ADSKIn the Money	$50.60In the Money	$58.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$335.00	ADSKIn the Money	$55.90In the Money	$63.50In the Money	$0.00In the Money	$0.00In 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	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$340.00	ADSKIn the Money	$60.60In the Money	$68.50In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)