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 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$131.40In the Money	$139.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$126.50In the Money	$134.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	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	$121.40In the Money	$129.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	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	2Out of the Money
ADSKIn the Money	$116.50In the Money	$124.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	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
ADSKIn the Money	$111.50In the Money	$119.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	ADSKOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADSKIn the Money	$106.50In the Money	$114.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$101.50In the Money	$109.60In 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	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$96.70In the Money	$104.60In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ADSKIn the Money	$91.60In the Money	$99.60In 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	$1.50Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$86.60In the Money	$94.60In 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	$1.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ADSKIn the Money	$81.60In the Money	$89.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money
ADSKIn the Money	$76.60In the Money	$84.60In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
ADSKIn the Money	$71.50In the Money	$79.60In 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	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ADSKIn the Money	$66.60In the Money	$74.60In the Money	$32.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADSKIn the Money	$61.60In the Money	$69.60In the Money	$69.38In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$175.00	ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	209Out of the Money	38Out of the Money
ADSKIn the Money	$56.60In the Money	$64.70In the Money	$65.57In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	ADSKOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	5Out of the Money	95Out of the Money
ADSKIn the Money	$52.00In the Money	$59.70In the Money	$54.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$185.00	ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.52Out of the Money	638Out of the Money	83Out of the Money
ADSKIn the Money	$46.80In the Money	$54.70In the Money	$35.72In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$190.00	ADSKOut of the Money	---Out of the Money	$0.50Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
ADSKIn the Money	$41.80In the Money	$49.70In the Money	$31.10In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$195.00	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
ADSKIn the Money	$37.80In the Money	$44.50In the Money	$45.77In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$200.00	ADSKOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-1.04Out of the Money	10Out of the Money	1,298Out of the Money
ADSKIn the Money	$31.60In the Money	$39.70In the Money	$23.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$205.00	ADSKOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$29.60In the Money	$34.70In the Money	$28.00In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$210.00	ADSKOut of the Money	---Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$-2.10Out of the Money	6Out of the Money	332Out of the Money
ADSKIn the Money	$24.20In the Money	$32.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$212.50	ADSKOut of the Money	$0.05Out of the Money	$1.05Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ADSKIn the Money	$21.70In the Money	$29.80In the Money	$20.92In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$215.00	ADSKOut of the Money	$0.05Out of the Money	$2.10Out of the Money	$0.17Out of the Money	$-0.23Out of the Money	5Out of the Money	62Out of the Money
ADSKIn the Money	$19.20In the Money	$27.30In 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	$0.05Out of the Money	$1.50Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$19.90In the Money	$24.30In the Money	$19.51In the Money	$0.00In the Money	---In the Money	162In the Money	Filter Table By Strike Price of$220.00	ADSKOut of the Money	$0.10Out of the Money	$2.25Out of the Money	$0.32Out of the Money	$-0.23Out of the Money	3Out of the Money	767Out of the Money
ADSKIn the Money	$17.90In the Money	$21.80In the Money	$9.50In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$222.50	ADSKOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$-0.85Out of the Money	72Out of the Money	72Out of the Money
ADSKIn the Money	$15.20In the Money	$19.80In the Money	$11.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$225.00	ADSKOut of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.33Out of the Money	$-0.57Out of the Money	50Out of the Money	460Out of the Money
ADSKIn the Money	$13.30In the Money	$14.80In the Money	$5.40In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$227.50	ADSKOut of the Money	$0.40Out of the Money	$0.60Out of the Money	$0.51Out of the Money	$-0.68Out of the Money	662Out of the Money	16Out of the Money
ADSKIn the Money	$8.40In the Money	$13.70In the Money	$8.20In the Money	$0.00In the Money	---In the Money	250In the Money	Filter Table By Strike Price of$230.00	ADSKOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.70Out of the Money	$-0.85Out of the Money	71Out of the Money	1,252Out of the Money
ADSKIn the Money	$9.10In the Money	$9.90In the Money	$7.50In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$232.50	ADSKOut of the Money	$1.00Out of the Money	$1.25Out of the Money	$1.10Out of the Money	$-1.70Out of the Money	110Out of the Money	15Out of the Money
ADSKIn the Money	$7.10In the Money	$7.80In the Money	$7.43In the Money	$1.13In the Money	2In the Money	26In the Money	Filter Table By Strike Price of$235.00	ADSKOut of the Money	$1.50Out of the Money	$1.85Out of the Money	$1.65Out of the Money	$-1.17Out of the Money	13Out of the Money	58Out of the Money
ADSKIn the Money	$5.40In the Money	$5.80In the Money	$5.40In the Money	$-0.10In the Money	4In the Money	20In the Money	Filter Table By Strike Price of$237.50	ADSKNear the Money	$2.25Near the Money	$2.55Near the Money	$2.51Near the Money	$-1.49Near the Money	48Near the Money	30Near the Money
ADSKUnderlying issue's last price	$3.90Underlying issue's last price	$4.40Underlying issue's last price	$4.17Underlying issue's last price	$-0.03Underlying issue's last price	26Underlying issue's last price	352Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	ADSKUnderlying issue's last price	$3.20Underlying issue's last price	$3.60Underlying issue's last price	$3.55Underlying issue's last price	$-1.30Underlying issue's last price	112Underlying issue's last price	643Underlying issue's last price
ADSKNear the Money	$2.75Near the Money	$3.10Near the Money	$2.93Near the Money	$-0.07Near the Money	15Near the Money	8Near the Money	Filter Table By Strike Price of$242.50	ADSKIn the Money	$4.50In the Money	$5.00In the Money	$4.95In the Money	$-1.40In the Money	21In the Money	7In the Money
ADSKOut of the Money	$1.80Out of the Money	$2.10Out of the Money	$1.94Out of the Money	$-0.05Out of the Money	18Out of the Money	199Out of the Money	Filter Table By Strike Price of$245.00	ADSKIn the Money	$6.10In the Money	$6.50In the Money	$6.40In the Money	$-2.30In the Money	36In the Money	140In the Money
ADSKOut of the Money	$1.15Out of the Money	$1.40Out of the Money	$1.40Out of the Money	$-0.10Out of the Money	9Out of the Money	12Out of the Money	Filter Table By Strike Price of$247.50	ADSKIn the Money	$7.80In the Money	$8.40In the Money	$7.20In the Money	$-3.85In the Money	4In the Money	1In the Money
ADSKOut of the Money	$0.70Out of the Money	$0.90Out of the Money	$0.75Out of the Money	$-0.20Out of the Money	15Out of the Money	848Out of the Money	Filter Table By Strike Price of$250.00	ADSKIn the Money	$7.80In the Money	$10.50In the Money	$9.97In the Money	$-1.88In the Money	2In the Money	548In the Money
ADSKOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$-0.38Out of the Money	7Out of the Money	1Out of the Money	Filter Table By Strike Price of$252.50	ADSKIn the Money	$11.50In the Money	$14.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$255.00	ADSKIn the Money	$13.00In the Money	$15.80In the Money	$15.60In the Money	$3.30In the Money	1In the Money	1In the Money
ADSKOut of the Money	$0.15Out of the Money	$2.15Out 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$257.50	ADSKIn the Money	$14.10In the Money	$21.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.05Out of the Money	$0.90Out of the Money	$0.25Out of the Money	$-0.03Out of the Money	7Out of the Money	613Out of the Money	Filter Table By Strike Price of$260.00	ADSKIn the Money	$18.10In the Money	$23.70In the Money	$20.40In the Money	$1.00In the Money	1In the Money	15In 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	$0.05Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$-0.70Out of the Money	4Out of the Money	10Out of the Money	Filter Table By Strike Price of$265.00	ADSKIn the Money	$20.60In the Money	$28.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.05Out of the Money	$0.10Out 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$267.50	ADSKIn the Money	$23.10In the Money	$31.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	437Out of the Money	Filter Table By Strike Price of$270.00	ADSKIn the Money	$25.60In the Money	$33.70In the Money	$16.70In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$272.50	ADSKIn the Money	$28.10In the Money	$36.20In 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	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	21Out 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money	Filter Table By Strike Price of$280.00	ADSKIn the Money	$35.60In the Money	$43.60In the Money	$32.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$285.00	ADSKIn the Money	$40.60In the Money	$48.50In the Money	---In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$290.00	ADSKIn the Money	$45.90In 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	$1.50Out 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$295.00	ADSKIn the Money	$50.90In 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	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	84Out 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	$1.50Out 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	$1.50Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$66.00In the Money	$73.50In 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	$70.90In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out 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
ADSKOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	9Out of the Money	Filter Table By Strike Price of$330.00	ADSKIn the Money	$85.90In the Money	$93.60In 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	21Out of the Money	Filter Table By Strike Price of$340.00	ADSKIn the Money	$95.60In the Money	$103.60In 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	77Out of the Money	Filter Table By Strike Price of$350.00	ADSKIn the Money	$105.90In the Money	$113.60In 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	$0.02Out of the Money	$-0.03Out of the Money	39Out of the Money	143Out of the Money	Filter Table By Strike Price of$360.00	ADSKIn the Money	$115.60In the Money	$123.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$370.00	ADSKIn the Money	$125.60In the Money	$133.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$380.00	ADSKIn the Money	$135.90In the Money	$143.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$390.00	ADSKIn the Money	$145.60In the Money	$153.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$400.00	ADSKIn the Money	$155.60In the Money	$163.60In the Money	$188.02In 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 16, 2024)

Put Options (expires Friday August 16, 2024)