Stocks Options

LAST PRICE
268.0350
TODAY'S CHANGE (%)
Trending Down-0.4250 (-0.1583%)

Bid / Lots
267.9400/ 2
Ask / Lots
268.1300/ 2
Open / Previous Close
267.9400 / 268.4600
Day Range
Low 266.6200
High 270.1150
52 Week Range
Low 192.0100
High 279.5300
Volume
392,619
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 27.457

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$131.60In the Money	$134.60In 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	$0.10Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$126.90In the Money	$130.80In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$122.00In the Money	$126.20In 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	$1.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$117.00In the Money	$121.70In 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	$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	$112.50In the Money	$116.30In the Money	$99.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$155.00	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	$106.20In the Money	$109.20In 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	---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	$101.60In the Money	$106.40In 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	$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	$96.20In the Money	$101.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$92.00In the Money	$96.90In 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	$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	$86.10In the Money	$90.60In 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	---Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADSKIn the Money	$81.20In the Money	$84.80In the Money	$83.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$185.00	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	$77.00In the Money	$80.60In 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	$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	$71.00In the Money	$75.70In 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	$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	$67.00In the Money	$69.10In 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	---Out of the Money	$0.15Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$62.20In the Money	$66.90In 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	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADSKIn the Money	$56.50In the Money	$59.30In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$52.10In the Money	$55.00In the Money	$53.10In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$215.00	ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ADSKIn the Money	$47.10In the Money	$50.10In the Money	$48.89In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$220.00	ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADSKIn the Money	$42.20In the Money	$46.20In the Money	$38.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$225.00	ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$39.60In the Money	$42.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$227.50	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	$37.20In the Money	$39.10In 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	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
ADSKIn the Money	$34.60In the Money	$38.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$232.50	ADSKOut of the Money	---Out of the Money	$0.20Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1,500Out of the Money
ADSKIn the Money	$31.50In the Money	$34.00In 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	$0.00Out of the Money	1Out of the Money	321Out of the Money
ADSKIn the Money	$28.40In the Money	$32.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$237.50	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$27.30In the Money	$29.20In the Money	$27.65In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$240.00	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADSKIn the Money	$24.70In the Money	$26.40In the Money	$21.56In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$242.50	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADSKIn the Money	$22.60In the Money	$23.90In the Money	$10.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$245.00	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADSKIn the Money	$19.70In the Money	$21.30In the Money	$16.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$247.50	ADSKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADSKIn the Money	$17.70In the Money	$18.80In the Money	$19.71In the Money	$-1.09In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$250.00	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ADSKIn the Money	$15.10In the Money	$16.10In the Money	$17.31In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$252.50	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADSKIn the Money	$12.80In the Money	$13.60In the Money	$8.20In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$255.00	ADSKOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.05Out of the Money	40Out of the Money	70Out of the Money
ADSKIn the Money	$10.50In the Money	$11.60In the Money	$11.79In the Money	$2.35In the Money	5In the Money	20In the Money	Filter Table By Strike Price of$257.50	ADSKOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.12Out of the Money	2Out of the Money	34Out of the Money
ADSKIn the Money	$8.30In the Money	$9.00In the Money	$9.24In the Money	$1.46In the Money	10In the Money	25In the Money	Filter Table By Strike Price of$260.00	ADSKOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$-0.25Out of the Money	20Out of the Money	72Out of the Money
ADSKIn the Money	$6.10In the Money	$6.60In the Money	$7.05In the Money	$0.13In the Money	5In the Money	28In the Money	Filter Table By Strike Price of$262.50	ADSKOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.70Out of the Money	$-0.15Out of the Money	11Out of the Money	35Out of the Money
ADSKIn the Money	$4.20In the Money	$4.60In the Money	$4.90In the Money	$-0.10In the Money	10In the Money	31In the Money	Filter Table By Strike Price of$265.00	ADSKOut of the Money	$1.10Out of the Money	$1.30Out of the Money	$1.25Out of the Money	$-0.34Out of the Money	2Out of the Money	30Out of the Money
ADSKUnderlying issue's last price	$2.60Underlying issue's last price	$2.85Underlying issue's last price	$2.78Underlying issue's last price	$-0.22Underlying issue's last price	202Underlying issue's last price	31Underlying issue's last price	Filter Table By Strike Price of$267.50Underlying issue's last price	ADSKUnderlying issue's last price	$2.00Underlying issue's last price	$2.20Underlying issue's last price	$1.94Underlying issue's last price	$-0.16Underlying issue's last price	9Underlying issue's last price	26Underlying issue's last price
ADSKNear the Money	$1.45Near the Money	$1.70Near the Money	$1.60Near the Money	$-0.22Near the Money	18Near the Money	66Near the Money	Filter Table By Strike Price of$270.00	ADSKIn the Money	$3.20In the Money	$3.60In the Money	$2.40In the Money	$-1.12In the Money	25In the Money	63In the Money
ADSKOut of the Money	$0.75Out of the Money	$0.90Out of the Money	$1.25Out of the Money	$0.15Out of the Money	7Out of the Money	34Out of the Money	Filter Table By Strike Price of$272.50	ADSKIn the Money	$5.00In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.52Out of the Money	$-0.03Out of the Money	14Out of the Money	333Out of the Money	Filter Table By Strike Price of$275.00	ADSKIn the Money	$7.00In the Money	$7.50In 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	$0.20Out of the Money	$0.31Out of the Money	$0.01Out of the Money	5Out of the Money	37Out of the Money	Filter Table By Strike Price of$277.50	ADSKIn the Money	$9.10In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$280.00	ADSKIn the Money	$11.20In the Money	$12.40In 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	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$282.50	ADSKIn the Money	$14.00In the Money	$15.40In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$285.00	ADSKIn the Money	$16.10In the Money	$17.80In the Money	$16.80In 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$287.50	ADSKIn the Money	$19.20In 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	$1.50Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$290.00	ADSKIn the Money	$21.20In the Money	$22.80In 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	$0.35Out 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	$25.40In the Money	$28.80In 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	$0.12Out 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	$31.30In the Money	$33.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$305.00	ADSKIn the Money	$36.60In the Money	$38.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	840Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$40.30In the Money	$43.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$315.00	ADSKIn the Money	$44.70In the Money	$49.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	$48.30In the Money	$53.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money	Filter Table By Strike Price of$325.00	ADSKIn the Money	$53.30In the Money	$58.90In 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	65Out of the Money	Filter Table By Strike Price of$330.00	ADSKIn the Money	$58.30In the Money	$64.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$335.00	ADSKIn the Money	$63.20In the Money	$69.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.50Out 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$340.00	ADSKIn the Money	$69.30In the Money	$74.30In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)