Stocks Options

LAST PRICE
292.3450
TODAY'S CHANGE (%)
Trending Up4.7250 (1.6428%)

Bid / Lots
292.0300/ 8
Ask / Lots
292.4100/ 8
Open / Previous Close
288.8400 / 287.6200
Day Range
Low 287.0000
High 292.6700
52 Week Range
Low 195.3200
High 294.1300
Volume
257,877
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 26.747

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	$148.30In the Money	$153.60In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money
ADSKIn the Money	$143.40In the Money	$150.10In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
ADSKIn the Money	$138.40In the Money	$145.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
ADSKIn the Money	$133.50In the Money	$139.60In 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	$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	$128.50In 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$160.00	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	$123.40In the Money	$128.60In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$118.40In the Money	$123.60In 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	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$113.30In the Money	$118.60In 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	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$108.30In the Money	$114.80In 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	$1.50Out of the Money	$2.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$104.00In the Money	$110.40In 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	$1.50Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$98.70In the Money	$103.80In 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	$1.50Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADSKIn the Money	$93.40In the Money	$99.50In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$88.60In the Money	$93.50In 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	$83.40In the Money	$91.20In 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	$78.70In the Money	$83.40In 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	$73.40In the Money	$78.50In 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	$68.50In the Money	$74.10In the Money	$67.58In 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	$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	$63.70In the Money	$69.20In 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	$58.70In the Money	$64.70In 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	$53.90In the Money	$59.40In 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	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$48.50In the Money	$54.10In 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	$0.25Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	2Out of the Money	12Out of the Money
ADSKIn the Money	$43.50In the Money	$48.60In 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	$1.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ADSKIn the Money	$38.60In the Money	$44.10In 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	---Out of the Money	$1.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ADSKIn the Money	$33.50In 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$255.00	ADSKOut of the Money	$0.05Out of the Money	$1.30Out of the Money	$0.65Out of the Money	$0.00Out of the Money	3Out of the Money	37Out of the Money
ADSKIn the Money	$28.80In the Money	$34.30In 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	$0.10Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.25Out of the Money	8Out of the Money	30Out of the Money
ADSKIn the Money	$26.30In the Money	$31.30In 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	$0.10Out of the Money	$0.90Out of the Money	$0.94Out of the Money	$0.64Out of the Money	16Out of the Money	2Out of the Money
ADSKIn the Money	$23.60In the Money	$28.90In 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	$0.15Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$-0.13Out of the Money	34Out of the Money	12Out of the Money
ADSKIn the Money	$21.30In the Money	$26.30In 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	$0.15Out of the Money	$0.85Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADSKIn the Money	$20.20In the Money	$23.80In the Money	$21.04In the Money	$-2.46In the Money	2In the Money	8In the Money	Filter Table By Strike Price of$270.00	ADSKOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.25Out of the Money	7Out of the Money	76Out of the Money
ADSKIn the Money	$17.10In the Money	$21.60In 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	$0.25Out of the Money	$0.45Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
ADSKIn the Money	$14.90In the Money	$18.80In the Money	$16.24In the Money	$2.20In the Money	2In the Money	19In the Money	Filter Table By Strike Price of$275.00	ADSKOut of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.58Out of the Money	$-0.37Out of the Money	1Out of the Money	46Out of the Money
ADSKIn the Money	$14.80In the Money	$16.20In 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	$0.50Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$-0.50Out of the Money	8Out of the Money	2,287Out of the Money
ADSKIn the Money	$12.20In the Money	$14.10In 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	$0.75Out of the Money	$1.00Out of the Money	$0.98Out of the Money	$-1.02Out of the Money	5Out of the Money	53Out of the Money
ADSKIn the Money	$10.10In the Money	$12.10In 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	$1.05Out of the Money	$1.30Out of the Money	$1.20Out of the Money	$-1.07Out of the Money	3Out of the Money	59Out of the Money
ADSKIn the Money	$8.60In the Money	$9.70In the Money	$5.85In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$285.00	ADSKOut of the Money	$1.55Out of the Money	$1.80Out of the Money	$1.64Out of the Money	$-1.97Out of the Money	30Out of the Money	877Out of the Money
ADSKIn the Money	$6.50In the Money	$7.70In the Money	$6.98In the Money	$1.63In the Money	1In the Money	45In the Money	Filter Table By Strike Price of$287.50	ADSKOut of the Money	$2.20Out of the Money	$2.60Out of the Money	$2.29Out of the Money	$-1.96Out of the Money	32Out of the Money	895Out of the Money
ADSKUnderlying issue's last price	$5.30Underlying issue's last price	$5.90Underlying issue's last price	$5.20Underlying issue's last price	$1.10Underlying issue's last price	5Underlying issue's last price	36Underlying issue's last price	Filter Table By Strike Price of$290.00Underlying issue's last price	ADSKUnderlying issue's last price	$3.00Underlying issue's last price	$3.40Underlying issue's last price	$3.60Underlying issue's last price	$-2.06Underlying issue's last price	7Underlying issue's last price	19Underlying issue's last price
ADSKNear the Money	$3.90Near the Money	$4.50Near the Money	$4.00Near the Money	$0.74Near the Money	2Near the Money	36Near the Money	Filter Table By Strike Price of$292.50	ADSKIn the Money	$4.10In the Money	$4.50In the Money	$4.15In the Money	$-3.65In the Money	3In the Money	7In the Money
ADSKNear the Money	$2.80Near the Money	$3.30Near the Money	$2.30Near the Money	$0.00Near the Money	---Near the Money	24Near the Money	Filter Table By Strike Price of$295.00	ADSKIn the Money	$5.40In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$1.95Out of the Money	$2.20Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$297.50	ADSKIn the Money	$6.70In the Money	$8.50In 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	$1.45Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	$7.90In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.80Out of the Money	$1.05Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$302.50	ADSKIn the Money	$10.20In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.45Out of the Money	$0.00Out of the Money	2Out of the Money	21Out of the Money	Filter Table By Strike Price of$305.00	ADSKIn the Money	$12.60In the Money	$13.80In 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	$0.25Out of the Money	$0.20Out of the Money	$-0.01Out of the Money	3Out of the Money	16Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$16.40In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.15Out 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	$21.50In the Money	$26.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.45Out of the Money	2Out of the Money	10Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	$26.30In the Money	$31.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.15Out 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	$30.80In the Money	$36.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$330.00	ADSKIn the Money	$34.70In the Money	$41.30In 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	$0.00Out 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	$40.90In the Money	$46.50In 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	$45.00In the Money	$51.70In 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$345.00	ADSKIn the Money	$51.20In the Money	$56.70In 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$350.00	ADSKIn the Money	$56.30In the Money	$61.70In 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$355.00	ADSKIn the Money	$61.60In the Money	$66.70In 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$360.00	ADSKIn the Money	$65.30In the Money	$71.70In 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)