Stocks Options

LAST PRICE
287.6200
TODAY'S CHANGE (%)
Trending Up1.0500 (0.3664%)

Bid / Lots
280.6800/ 1
Ask / Lots
290.0000/ 1
Open / Previous Close
287.1900 / 286.5700
Day Range
Low 285.3200
High 289.7563
52 Week Range
Low 195.3200
High 294.1300
Volume
891,320
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 26.839

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$144.40In the Money	$150.50In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money
ADSKIn the Money	$139.40In the Money	$145.50In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
ADSKIn the Money	$134.40In the Money	$140.50In 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	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
ADSKIn the Money	$129.40In the Money	$135.50In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$124.40In the Money	$131.70In 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	$119.40In the Money	$126.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$114.40In 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$170.00	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$109.40In the Money	$116.70In 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	---Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$104.40In the Money	$110.50In 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	$0.25Out of the Money	$2.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$99.40In the Money	$105.50In 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	---Out of the Money	$0.25Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$94.40In the Money	$101.70In 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	$0.25Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADSKIn the Money	$89.40In the Money	$96.70In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$84.30In the Money	$91.80In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$79.40In the Money	$86.80In 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	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$74.40In the Money	$80.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$69.40In the Money	$75.70In the Money	$76.91In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$215.00	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	$64.40In the Money	$70.70In the Money	$67.58In the Money	$-1.17In the Money	7In the Money	12In the Money	Filter Table By Strike Price of$220.00	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	$59.00In the Money	$66.80In 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	$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	$53.60In the Money	$61.80In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$49.00In the Money	$56.90In 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	$1.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$44.50In the Money	$50.80In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADSKIn the Money	$39.10In the Money	$46.90In the Money	$43.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$245.00	ADSKOut of the Money	---Out of the Money	$0.55Out of the Money	$0.07Out of the Money	$-0.19Out of the Money	2Out of the Money	16Out of the Money
ADSKIn the Money	$34.10In the Money	$42.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	ADSKOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	5Out of the Money	21Out of the Money
ADSKIn the Money	$29.50In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	ADSKOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.42Out of the Money	3Out of the Money	34Out of the Money
ADSKIn the Money	$24.70In the Money	$31.00In the Money	$34.58In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	ADSKOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$-0.06Out of the Money	2Out of the Money	29Out of the Money
ADSKIn the Money	$21.80In the Money	$29.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$262.50	ADSKOut of the Money	$0.20Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.30Out of the Money	2Out of the Money	---Out of the Money
ADSKIn the Money	$19.40In the Money	$27.20In the Money	$27.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$265.00	ADSKOut of the Money	$0.25Out of the Money	$0.60Out of the Money	$0.35Out of the Money	$-0.15Out of the Money	5Out of the Money	7Out of the Money
ADSKIn the Money	$19.60In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$267.50	ADSKOut of the Money	$0.25Out of the Money	$0.65Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADSKIn the Money	$16.80In the Money	$21.40In the Money	$23.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$270.00	ADSKOut of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$-0.17Out of the Money	11Out of the Money	65Out of the Money
ADSKIn the Money	$15.10In the Money	$16.80In the Money	$17.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$272.50	ADSKOut of the Money	$0.65Out of the Money	$1.05Out of the Money	$0.85Out of the Money	$-0.14Out of the Money	1Out of the Money	74Out of the Money
ADSKIn the Money	$12.70In the Money	$14.90In the Money	$14.04In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$275.00	ADSKOut of the Money	$0.90Out of the Money	$1.25Out of the Money	$0.95Out of the Money	$-0.43Out of the Money	3Out of the Money	45Out of the Money
ADSKIn the Money	$10.70In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$277.50	ADSKOut of the Money	$1.30Out of the Money	$1.85Out of the Money	$1.25Out of the Money	$-0.60Out of the Money	9Out of the Money	2,287Out of the Money
ADSKIn the Money	$9.00In the Money	$10.60In the Money	$9.33In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$280.00	ADSKOut of the Money	$1.45Out of the Money	$2.30Out of the Money	$2.00Out of the Money	$-0.55Out of the Money	11Out of the Money	48Out of the Money
ADSKIn the Money	$7.20In the Money	$8.80In the Money	$7.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$282.50	ADSKOut of the Money	$2.45Out of the Money	$3.20Out of the Money	$2.27Out of the Money	$-0.88Out of the Money	6Out of the Money	57Out of the Money
ADSKIn the Money	$6.10In the Money	$6.70In the Money	$5.85In the Money	$-0.15In the Money	4In the Money	27In the Money	Filter Table By Strike Price of$285.00	ADSKNear the Money	$3.30Near the Money	$3.90Near the Money	$3.61Near the Money	$-0.74Near the Money	32Near the Money	904Near the Money
ADSKUnderlying issue's last price	$4.60Underlying issue's last price	$5.20Underlying issue's last price	$5.35Underlying issue's last price	$0.73Underlying issue's last price	9Underlying issue's last price	43Underlying issue's last price	Filter Table By Strike Price of$287.50Underlying issue's last price	ADSKUnderlying issue's last price	$4.30Underlying issue's last price	$5.10Underlying issue's last price	$4.25Underlying issue's last price	$-1.25Underlying issue's last price	31Underlying issue's last price	911Underlying issue's last price
ADSKNear the Money	$3.30Near the Money	$4.30Near the Money	$4.10Near the Money	$0.68Near the Money	18Near the Money	36Near the Money	Filter Table By Strike Price of$290.00	ADSKIn the Money	$5.50In the Money	$6.90In the Money	$5.66In the Money	$-0.99In the Money	1In the Money	18In the Money
ADSKOut of the Money	$2.30Out of the Money	$3.30Out of the Money	$3.26Out of the Money	$0.56Out of the Money	10Out of the Money	31Out of the Money	Filter Table By Strike Price of$292.50	ADSKIn the Money	$7.00In the Money	$8.30In the Money	$7.80In the Money	$0.00In the Money	---In the Money	7In the Money
ADSKOut of the Money	$1.05Out of the Money	$2.45Out of the Money	$2.30Out of the Money	$0.16Out of the Money	7Out of the Money	18Out of the Money	Filter Table By Strike Price of$295.00	ADSKIn the Money	$6.90In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$1.25Out of the Money	$1.80Out of the Money	$1.57Out of the Money	$0.42Out of the Money	4Out of the Money	18Out of the Money	Filter Table By Strike Price of$297.50	ADSKIn the Money	$9.10In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.75Out of the Money	$1.30Out of the Money	$1.05Out of the Money	$0.25Out of the Money	25Out of the Money	32Out of the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	$11.40In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.00Out of the Money	$0.60Out of the Money	$-0.15Out of the Money	14Out of the Money	4Out of the Money	Filter Table By Strike Price of$302.50	ADSKIn the Money	$12.50In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.70Out of the Money	$0.45Out of the Money	$0.05Out of the Money	4Out of the Money	17Out of the Money	Filter Table By Strike Price of$305.00	ADSKIn the Money	$14.40In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.55Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$19.20In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$315.00	ADSKIn the Money	$23.30In the Money	$31.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	$28.30In the Money	$35.90In 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	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$325.00	ADSKIn the Money	$33.30In the Money	$40.70In 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$330.00	ADSKIn the Money	$38.30In the Money	$45.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.15Out 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	$43.30In the Money	$50.50In 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$340.00	ADSKIn the Money	$48.30In the Money	$55.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$345.00	ADSKIn the Money	$53.30In the Money	$60.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$350.00	ADSKIn the Money	$58.30In the Money	$65.50In 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$355.00	ADSKIn the Money	$63.30In the Money	$70.50In 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$360.00	ADSKIn the Money	$68.30In the Money	$75.60In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)