Stocks Options

LAST PRICE
267.5600
TODAY'S CHANGE (%)
Trending Down-7.9200 (-2.8750%)

Bid / Lots
267.5600/ 2
Ask / Lots
267.7200/ 4
Open / Previous Close
274.6100 / 275.4800
Day Range
Low 266.5500
High 275.0000
52 Week Range
Low 192.0100
High 279.5300
Volume
673,117
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 27.344

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$128.40In the Money	$136.80In 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	---Out 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	$123.50In the Money	$131.80In 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	$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	$118.40In 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$145.00	ADSKOut of the Money	---Out of the Money	$2.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$113.40In the Money	$121.80In 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	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$108.40In 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$155.00	ADSKOut of the Money	---Out of the Money	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$103.40In the Money	$111.80In 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	$2.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$99.20In 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$165.00	ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$93.60In the Money	$101.90In 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	$0.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$89.20In the Money	$96.90In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$83.50In the Money	$91.90In 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	$2.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$78.50In the Money	$86.90In 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	$0.30Out 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	$81.90In 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	$2.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$68.40In the Money	$76.90In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$64.00In the Money	$71.90In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$59.20In the Money	$66.90In 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	$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	$53.40In the Money	$61.90In 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	$2.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADSKIn the Money	$48.40In the Money	$56.90In the Money	$58.08In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$215.00	ADSKOut of the Money	---Out of the Money	$2.80Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADSKIn the Money	$43.50In the Money	$51.90In the Money	$51.47In 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	$2.55Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$38.60In the Money	$46.90In 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	$2.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADSKIn the Money	$33.50In the Money	$41.90In 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	$0.10Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$28.60In the Money	$36.60In 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	$2.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ADSKIn the Money	$23.70In the Money	$31.10In 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	$1.60Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADSKIn the Money	$21.70In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$242.50	ADSKOut of the Money	---Out 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	$20.60In the Money	$24.90In the Money	$11.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$245.00	ADSKOut of the Money	---Out of the Money	$4.40Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
ADSKIn the Money	$17.70In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$247.50	ADSKOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	3Out of the Money	6Out of the Money
ADSKIn the Money	$15.70In the Money	$18.60In the Money	$22.29In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$250.00	ADSKOut of the Money	$0.10Out of the Money	$0.80Out of the Money	$0.19Out of the Money	$0.09Out of the Money	7Out of the Money	12Out of the Money
ADSKIn the Money	$15.00In the Money	$17.50In the Money	$19.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$252.50	ADSKOut of the Money	$0.15Out of the Money	$0.55Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ADSKIn the Money	$12.80In the Money	$13.80In the Money	$12.40In the Money	$0.15In the Money	4In the Money	3In the Money	Filter Table By Strike Price of$255.00	ADSKOut of the Money	$0.25Out of the Money	$2.75Out of the Money	$0.30Out of the Money	$0.15Out of the Money	18Out of the Money	73Out of the Money
ADSKIn the Money	$8.50In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$257.50	ADSKOut of the Money	$0.40Out of the Money	$2.55Out of the Money	$0.46Out of the Money	$0.31Out of the Money	7Out of the Money	613Out of the Money
ADSKIn the Money	$8.30In the Money	$8.90In the Money	$11.06In the Money	$-2.41In the Money	2In the Money	91In the Money	Filter Table By Strike Price of$260.00	ADSKOut of the Money	$0.60Out of the Money	$0.95Out of the Money	$0.86Out of the Money	$0.56Out of the Money	21Out of the Money	569Out of the Money
ADSKIn the Money	$4.80In the Money	$8.90In the Money	$10.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$262.50	ADSKOut of the Money	$1.05Out of the Money	$1.40Out of the Money	$1.00Out of the Money	$0.65Out of the Money	11Out of the Money	1,854Out of the Money
ADSKIn the Money	$4.40In the Money	$4.90In the Money	$5.82In the Money	$-4.18In the Money	3In the Money	17In the Money	Filter Table By Strike Price of$265.00	ADSKNear the Money	$1.65Near the Money	$2.00Near the Money	$1.50Near the Money	$0.86Near the Money	54Near the Money	105Near the Money
ADSKUnderlying issue's last price	$2.95Underlying issue's last price	$3.30Underlying issue's last price	$3.11Underlying issue's last price	$-3.79Underlying issue's last price	19Underlying issue's last price	11Underlying issue's last price	Filter Table By Strike Price of$267.50Underlying issue's last price	ADSKUnderlying issue's last price	$2.60Underlying issue's last price	$2.95Underlying issue's last price	$2.83Underlying issue's last price	$1.79Underlying issue's last price	39Underlying issue's last price	39Underlying issue's last price
ADSKNear the Money	$1.80Near the Money	$2.05Near the Money	$2.13Near the Money	$-4.57Near the Money	15Near the Money	28Near the Money	Filter Table By Strike Price of$270.00	ADSKIn the Money	$3.90In the Money	$4.30In the Money	$4.08In the Money	$2.95In the Money	16In the Money	73In the Money
ADSKOut of the Money	$0.90Out of the Money	$1.20Out of the Money	$1.10Out of the Money	$-3.23Out of the Money	26Out of the Money	34Out of the Money	Filter Table By Strike Price of$272.50	ADSKIn the Money	$5.50In the Money	$6.00In the Money	$6.00In the Money	$4.03In the Money	31In the Money	206In the Money
ADSKOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.59Out of the Money	$-2.04Out of the Money	34Out of the Money	51Out of the Money	Filter Table By Strike Price of$275.00	ADSKIn the Money	$7.50In the Money	$9.50In the Money	$8.00In the Money	$4.44In the Money	39In the Money	222In the Money
ADSKOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.32Out of the Money	$-1.58Out of the Money	18Out of the Money	33Out of the Money	Filter Table By Strike Price of$277.50	ADSKIn the Money	$9.50In the Money	$10.60In the Money	$10.50In the Money	$0.00In the Money	---In the Money	3In the Money
ADSKOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-1.08Out of the Money	54Out of the Money	70Out of the Money	Filter Table By Strike Price of$280.00	ADSKIn the Money	$11.90In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.40Out of the Money	$0.16Out of the Money	$-0.61Out of the Money	4Out of the Money	35Out of the Money	Filter Table By Strike Price of$282.50	ADSKIn the Money	$14.20In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$-0.33Out of the Money	2Out of the Money	5Out of the Money	Filter Table By Strike Price of$285.00	ADSKIn the Money	$14.20In the Money	$20.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$287.50	ADSKIn the Money	$19.10In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	10Out of the Money	4Out of the Money	Filter Table By Strike Price of$290.00	ADSKIn the Money	$19.60In the Money	$25.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$292.50	ADSKIn the Money	$24.10In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.25Out 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$295.00	ADSKIn the Money	$23.20In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	10Out of the Money	12Out of the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	$28.20In the Money	$36.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out 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$305.00	ADSKIn the Money	$33.20In the Money	$41.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.25Out 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$310.00	ADSKIn the Money	$38.20In the Money	$46.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out 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$315.00	ADSKIn the Money	$43.40In the Money	$51.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out 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$320.00	ADSKIn the Money	$48.20In 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	$4.30Out 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$325.00	ADSKIn the Money	$53.20In 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	$2.75Out of the Money	$0.05Out 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	$58.20In the Money	$66.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$335.00	ADSKIn the Money	$63.20In the Money	$71.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$340.00	ADSKIn the Money	$68.20In the Money	$76.40In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)