Stocks Options

LAST PRICE
242.3100
TODAY'S CHANGE (%)
Trending Down-1.2000 (-0.4928%)

Bid / Lots
240.2500/ 1
Ask / Lots
244.9800/ 1
Open / Previous Close
244.3000 / 243.5100
Day Range
Low 237.6450
High 244.3200
52 Week Range
Low 192.0100
High 279.5300
Volume
5,677,377
above 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 27.615

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$133.90In the Money	$141.80In 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	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADSKIn the Money	$128.90In the Money	$136.70In 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	$2.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$123.90In 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$115.00	ADSKOut of the Money	$0.00Out of the Money	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$119.00In the Money	$126.80In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADSKIn the Money	$114.00In 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$125.00	ADSKOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
ADSKIn the Money	$109.60In the Money	$115.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	ADSKOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money
ADSKIn the Money	$104.00In the Money	$111.30In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ADSKIn the Money	$99.10In the Money	$106.90In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	628Out of the Money
ADSKIn the Money	$94.10In the Money	$102.00In 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	$3.90Out of the Money	$1.16Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$89.10In the Money	$97.00In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ADSKIn the Money	$84.20In the Money	$92.00In 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	$2.60Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ADSKIn the Money	$79.20In the Money	$87.10In 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	$0.00Out of the Money	$2.60Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ADSKIn the Money	$74.20In the Money	$82.10In the Money	$52.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$165.00	ADSKOut of the Money	$0.00Out of the Money	$2.60Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADSKIn the Money	$69.30In the Money	$77.10In the Money	$44.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	ADSKOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ADSKIn the Money	$64.30In the Money	$72.20In 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	$0.05Out of the Money	$0.40Out of the Money	$0.11Out of the Money	$-0.09Out of the Money	2Out of the Money	34Out of the Money
ADSKIn the Money	$59.30In the Money	$67.20In the Money	$62.55In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$180.00	ADSKOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
ADSKIn the Money	$54.40In the Money	$62.20In the Money	$30.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$185.00	ADSKOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
ADSKIn the Money	$49.40In the Money	$57.30In the Money	$23.70In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$190.00	ADSKOut of the Money	$0.05Out of the Money	$4.00Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	4Out of the Money	124Out of the Money
ADSKIn the Money	$47.30In the Money	$49.40In the Money	$49.10In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$195.00	ADSKOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	1Out of the Money	195Out of the Money
ADSKIn the Money	$39.70In the Money	$47.30In the Money	$40.70In the Money	$-2.90In the Money	1In the Money	64In the Money	Filter Table By Strike Price of$200.00	ADSKOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.02Out of the Money	4Out of the Money	307Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$30.40In the Money	$37.50In the Money	$30.81In the Money	$-4.19In the Money	1In the Money	409In the Money	Filter Table By Strike Price of$210.00	ADSKOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.05Out of the Money	21Out of the Money	931Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$23.50In the Money	$26.70In the Money	$21.65In the Money	$-2.80In the Money	23In the Money	433In the Money	Filter Table By Strike Price of$220.00	ADSKOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.85Out of the Money	$0.10Out of the Money	45Out of the Money	751Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$227.50	ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$14.90In the Money	$16.00In the Money	$12.30In the Money	$-2.83In the Money	19In the Money	464In the Money	Filter Table By Strike Price of$230.00	ADSKOut of the Money	$1.85Out of the Money	$2.00Out of the Money	$2.35Out of the Money	$0.45Out of the Money	26Out of the Money	460Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$232.50	ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$237.50	ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKUnderlying issue's last price	$8.00Underlying issue's last price	$8.30Underlying issue's last price	$8.00Underlying issue's last price	$-0.40Underlying issue's last price	31Underlying issue's last price	335Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	ADSKUnderlying issue's last price	$4.80Underlying issue's last price	$5.10Underlying issue's last price	$4.70Underlying issue's last price	$-0.40Underlying issue's last price	115Underlying issue's last price	388Underlying issue's last price
ADSKNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$242.50	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$245.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	$3.50Out of the Money	$3.90Out of the Money	$3.50Out of the Money	$-0.94Out of the Money	58Out of the Money	415Out of the Money	Filter Table By Strike Price of$250.00	ADSKIn the Money	$10.20In the Money	$10.80In the Money	$11.80In the Money	$1.10In the Money	7In the Money	98In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$252.50	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$257.50	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	$1.35Out of the Money	$1.55Out of the Money	$1.33Out of the Money	$-0.57Out of the Money	11Out of the Money	465Out of the Money	Filter Table By Strike Price of$260.00	ADSKIn the Money	$17.90In the Money	$19.20In the Money	$36.20In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$262.50	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.48Out of the Money	$-0.42Out of the Money	17Out of the Money	165Out of the Money	Filter Table By Strike Price of$270.00	ADSKIn the Money	$25.90In the Money	$28.60In the Money	$21.20In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$280.00	ADSKIn the Money	$33.70In the Money	$41.60In the Money	$31.80In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.10Out of the Money	$4.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$290.00	ADSKIn the Money	$43.70In the Money	$51.60In the Money	$42.29In 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	$53.70In the Money	$61.60In 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	$0.70Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$63.70In the Money	$71.60In the Money	$74.40In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	$73.70In the Money	$81.60In 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	$2.45Out 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	$83.70In the Money	$91.60In 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	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$340.00	ADSKIn the Money	$93.70In the Money	$101.60In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$350.00	ADSKIn the Money	$104.10In the Money	$111.30In 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	$0.95Out 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	$113.70In the Money	$121.60In 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	1Out of the Money	Filter Table By Strike Price of$370.00	ADSKIn the Money	$123.90In the Money	$131.60In 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	$0.80Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$380.00	ADSKIn the Money	$133.70In the Money	$141.60In 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	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$390.00	ADSKIn the Money	$143.70In the Money	$151.60In 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	---Out of the Money	380Out of the Money	Filter Table By Strike Price of$400.00	ADSKIn the Money	$153.70In the Money	$161.60In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)