Stocks Options

LAST PRICE
240.4400
TODAY'S CHANGE (%)
Trending Up1.1500 (0.4806%)

Bid / Lots
238.4200/ 1
Ask / Lots
240.4400/ 2
Open / Previous Close
238.1600 / 239.2900
Day Range
Low 237.8400
High 242.2800
52 Week Range
Low 192.0100
High 279.5300
Volume
876,398
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 28.002

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

Call Options (expires Friday August 09, 2024)
Put Options (expires Friday August 09, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$101.50In the Money	$109.40In the Money	---In 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	$4.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$96.40In the Money	$104.40In the Money	---In 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	$4.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$91.40In the Money	$99.40In the Money	---In 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	$2.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$86.60In the Money	$94.40In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ADSKIn the Money	$81.40In the Money	$89.40In the Money	---In 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ADSKIn the Money	$76.40In the Money	$84.10In the Money	---In 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	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ADSKIn the Money	$71.40In the Money	$79.40In the Money	---In 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	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADSKIn the Money	$66.40In the Money	$74.40In the Money	---In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
ADSKIn the Money	$61.60In the Money	$69.10In the Money	---In 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	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
ADSKIn the Money	$56.40In the Money	$64.40In the Money	---In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ADSKIn the Money	$51.40In the Money	$59.40In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
ADSKIn the Money	$46.40In the Money	$54.40In the Money	---In 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	$4.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADSKIn the Money	$41.50In the Money	$49.40In the Money	---In 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	$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	$36.50In the Money	$44.40In the Money	---In 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	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
ADSKIn the Money	$31.40In the Money	$39.40In the Money	---In 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	$2.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADSKIn the Money	$26.40In the Money	$34.20In the Money	$28.63In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$210.00	ADSKOut of the Money	---Out of the Money	$3.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ADSKIn the Money	$21.30In the Money	$29.40In the Money	$20.55In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$215.00	ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	100Out of the Money	17Out of the Money
ADSKIn the Money	$18.80In the Money	$26.90In the Money	---In 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	$2.60Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADSKIn the Money	$16.50In the Money	$24.40In the Money	$7.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$220.00	ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	17Out of the Money	64Out of the Money
ADSKIn the Money	$13.90In the Money	$21.90In the Money	$6.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$222.50	ADSKOut of the Money	---Out of the Money	$2.50Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	5Out of the Money	5Out of the Money
ADSKIn the Money	$11.50In the Money	$19.40In the Money	$9.70In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$225.00	ADSKOut of the Money	---Out of the Money	$1.60Out of the Money	$0.05Out of the Money	$-0.88Out of the Money	19Out of the Money	110Out of the Money
ADSKIn the Money	$10.30In the Money	$16.70In the Money	$12.23In the Money	$5.33In the Money	5In the Money	16In the Money	Filter Table By Strike Price of$227.50	ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	1Out of the Money	683Out of the Money
ADSKIn the Money	$6.40In the Money	$14.30In the Money	$8.02In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$230.00	ADSKOut of the Money	---Out of the Money	$0.35Out of the Money	$0.08Out of the Money	$-0.12Out of the Money	14Out of the Money	230Out of the Money
ADSKIn the Money	$5.50In the Money	$11.10In the Money	$8.38In the Money	$1.48In the Money	3In the Money	15In the Money	Filter Table By Strike Price of$232.50	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.77Out of the Money	20Out of the Money	95Out of the Money
ADSKIn the Money	$2.80In the Money	$9.20In the Money	$4.80In the Money	$0.26In the Money	2In the Money	41In the Money	Filter Table By Strike Price of$235.00	ADSKOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.55Out of the Money	14Out of the Money	55Out of the Money
ADSKIn the Money	$1.55In the Money	$6.60In the Money	$3.17In the Money	$1.05In the Money	13In the Money	34In the Money	Filter Table By Strike Price of$237.50	ADSKNear the Money	---Near the Money	$2.60Near the Money	$0.06Near the Money	$-1.54Near the Money	16Near the Money	30Near the Money
ADSKUnderlying issue's last price	$0.05Underlying issue's last price	$2.20Underlying issue's last price	$0.50Underlying issue's last price	$-0.75Underlying issue's last price	48Underlying issue's last price	184Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	ADSKUnderlying issue's last price	---Underlying issue's last price	$2.40Underlying issue's last price	$0.32Underlying issue's last price	$-1.98Underlying issue's last price	41Underlying issue's last price	71Underlying issue's last price
ADSKNear the Money	---Near the Money	$0.30Near the Money	$0.55Near the Money	$0.05Near the Money	27Near the Money	50Near the Money	Filter Table By Strike Price of$242.50	ADSKIn the Money	$1.40In the Money	$4.50In the Money	$1.15In the Money	$-4.13In the Money	23In the Money	32In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.18Out of the Money	$-0.12Out of the Money	66Out of the Money	44Out of the Money	Filter Table By Strike Price of$245.00	ADSKIn the Money	$2.95In the Money	$6.60In the Money	$4.35In the Money	$-2.80In the Money	13In the Money	51In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	11Out of the Money	10Out of the Money	Filter Table By Strike Price of$247.50	ADSKIn the Money	$4.70In the Money	$10.00In the Money	$5.80In the Money	$-7.76In the Money	6In the Money	20In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	82Out of the Money	39Out of the Money	Filter Table By Strike Price of$250.00	ADSKIn the Money	$5.70In the Money	$13.70In the Money	$9.44In the Money	$-2.16In the Money	2In the Money	15In the Money
ADSKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.50Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$252.50	ADSKIn the Money	$8.20In the Money	$16.20In the Money	$21.55In the Money	$0.00In the Money	---In the Money	1In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.22Out of the Money	$0.17Out of the Money	45Out of the Money	52Out of the Money	Filter Table By Strike Price of$255.00	ADSKIn the Money	$10.60In the Money	$18.50In the Money	$30.89In the Money	$0.00In the Money	---In the Money	3In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.07Out of the Money	$-1.13Out of the Money	50Out of the Money	6Out of the Money	Filter Table By Strike Price of$257.50	ADSKIn the Money	$13.10In the Money	$21.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	105Out of the Money	18Out of the Money	Filter Table By Strike Price of$260.00	ADSKIn the Money	$15.60In the Money	$23.70In the Money	$9.10In the Money	$0.00In the Money	---In the Money	4In 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	95Out of the Money	Filter Table By Strike Price of$262.50	ADSKIn the Money	$18.10In the Money	$26.20In the Money	---In 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	116Out of the Money	Filter Table By Strike Price of$265.00	ADSKIn the Money	$20.60In the Money	$28.70In the Money	$25.40In the Money	$12.60In the Money	1In the Money	1In 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	430Out of the Money	Filter Table By Strike Price of$270.00	ADSKIn the Money	$25.60In the Money	$33.70In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$275.00	ADSKIn the Money	$30.60In the Money	$38.70In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$280.00	ADSKIn the Money	$35.60In the Money	$43.60In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$285.00	ADSKIn the Money	$40.60In the Money	$48.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	---Out 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	$45.60In the Money	$53.60In the Money	---In 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	163Out of the Money	Filter Table By Strike Price of$295.00	ADSKIn the Money	$50.60In the Money	$58.60In the Money	---In 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	9Out of the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	$55.60In the Money	$63.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	---Out 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	$60.60In the Money	$68.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	---Out 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	$65.60In the Money	$73.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	---Out 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	$70.60In the Money	$78.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	---Out 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	$75.60In the Money	$83.60In the Money	---In 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 August 09, 2024)

Put Options (expires Friday August 09, 2024)