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 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$101.40In the Money	$109.80In 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	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$96.70In the Money	$104.80In 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	$0.45Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$91.80In the Money	$99.80In 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	$0.05Out of the Money	$-0.15Out of the Money	7Out of the Money	1Out of the Money
ADSKIn the Money	$86.80In the Money	$94.80In 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	$0.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	32Out of the Money	---Out of the Money
ADSKIn the Money	$81.40In the Money	$89.80In 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	$1.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADSKIn the Money	$76.50In the Money	$84.90In 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	$1.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$71.90In the Money	$79.90In 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	$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	$66.90In the Money	$74.90In 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	$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	$61.90In the Money	$69.80In 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	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$58.50In the Money	$65.00In 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	$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	$52.00In the Money	$60.00In 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	$0.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$47.00In the Money	$55.00In 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	$1.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$42.10In the Money	$49.80In 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	$0.05Out of the Money	$1.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ADSKIn the Money	$36.70In the Money	$45.10In the Money	$26.81In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	ADSKOut of the Money	$0.10Out of the Money	$1.50Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$32.10In the Money	$40.20In 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	$0.15Out of the Money	$1.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$27.20In the Money	$35.20In the Money	$27.06In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$210.00	ADSKOut of the Money	$0.15Out of the Money	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$25.10In the Money	$32.30In 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	$0.35Out of the Money	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$22.60In the Money	$28.60In the Money	$22.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$215.00	ADSKOut of the Money	$0.35Out of the Money	$1.20Out of the Money	$0.66Out of the Money	$-0.54Out of the Money	11Out of the Money	2Out of the Money
ADSKIn the Money	$22.60In the Money	$25.10In 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	$0.45Out of the Money	$1.25Out of the Money	$0.70Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
ADSKIn the Money	$19.80In the Money	$22.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	ADSKOut of the Money	$0.55Out of the Money	$1.10Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADSKIn the Money	$18.50In the Money	$19.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$222.50	ADSKOut of the Money	$0.85Out of the Money	$1.30Out of the Money	$0.80Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money
ADSKIn the Money	$16.10In the Money	$17.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	ADSKOut of the Money	$1.00Out of the Money	$1.65Out of the Money	$1.00Out of the Money	$-1.15Out of the Money	299Out of the Money	46Out of the Money
ADSKIn the Money	$13.80In the Money	$15.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$227.50	ADSKOut of the Money	$1.35Out of the Money	$1.95Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADSKIn the Money	$9.50In the Money	$14.10In the Money	$9.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$230.00	ADSKOut of the Money	$1.70Out of the Money	$2.35Out of the Money	$2.09Out of the Money	$-2.04Out of the Money	2Out of the Money	159Out of the Money
ADSKIn the Money	$10.50In the Money	$11.70In the Money	$9.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$232.50	ADSKOut of the Money	$2.25Out of the Money	$2.85Out of the Money	$2.75Out of the Money	$-1.45Out of the Money	3Out of the Money	4Out of the Money
ADSKIn the Money	$8.80In the Money	$9.60In the Money	$9.13In the Money	$0.68In the Money	8In the Money	2In the Money	Filter Table By Strike Price of$235.00	ADSKOut of the Money	$2.90Out of the Money	$3.50Out of the Money	$3.00Out of the Money	$-1.89Out of the Money	2Out of the Money	127Out of the Money
ADSKIn the Money	$7.10In the Money	$9.90In the Money	$6.80In the Money	$0.19In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$237.50	ADSKNear the Money	$3.70Near the Money	$4.30Near the Money	$3.60Near the Money	$-1.77Near the Money	4Near the Money	4Near the Money
ADSKUnderlying issue's last price	$5.70Underlying issue's last price	$6.50Underlying issue's last price	$5.99Underlying issue's last price	$0.82Underlying issue's last price	2Underlying issue's last price	11Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	ADSKUnderlying issue's last price	$4.60Underlying issue's last price	$5.40Underlying issue's last price	$4.50Underlying issue's last price	$-2.84Underlying issue's last price	5Underlying issue's last price	38Underlying issue's last price
ADSKNear the Money	$4.40Near the Money	$5.20Near the Money	$3.90Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$242.50	ADSKIn the Money	$5.80In the Money	$6.70In the Money	$6.00In the Money	$-3.00In the Money	4In the Money	1In the Money
ADSKOut of the Money	$3.30Out of the Money	$4.10Out of the Money	$3.70Out of the Money	$0.40Out of the Money	7Out of the Money	59Out of the Money	Filter Table By Strike Price of$245.00	ADSKIn the Money	$7.20In the Money	$8.20In the Money	$7.00In the Money	$-3.00In the Money	2In the Money	125In the Money
ADSKOut of the Money	$2.45Out of the Money	$3.20Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$247.50	ADSKIn the Money	$8.30In the Money	$9.80In the Money	$8.50In the Money	$-7.43In the Money	2In the Money	8In the Money
ADSKOut of the Money	$1.75Out of the Money	$2.35Out of the Money	$2.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$250.00	ADSKIn the Money	$9.80In the Money	$11.70In the Money	$16.72In the Money	$0.00In the Money	---In the Money	303In the Money
ADSKOut of the Money	$1.25Out of the Money	$1.85Out of the Money	$1.40Out of the Money	$-0.10Out of the Money	2Out of the Money	11Out of the Money	Filter Table By Strike Price of$252.50	ADSKIn the Money	$9.40In the Money	$14.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.85Out of the Money	$2.50Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	429Out of the Money	Filter Table By Strike Price of$255.00	ADSKIn the Money	$12.50In the Money	$15.70In the Money	$23.90In the Money	$0.00In the Money	---In the Money	19In the Money
ADSKOut of the Money	$0.40Out of the Money	$1.20Out 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	$13.90In the Money	$18.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.40Out of the Money	$2.50Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$260.00	ADSKIn the Money	$16.00In the Money	$23.40In the Money	$20.30In the Money	$-0.86In the Money	1In the Money	20In 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	$0.20Out of the Money	$3.20Out of the Money	$0.44Out of the Money	$-0.06Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$265.00	ADSKIn the Money	$20.90In the Money	$28.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.15Out of the Money	$0.90Out of the Money	$0.43Out of the Money	$0.12Out of the Money	2Out of the Money	44Out of the Money	Filter Table By Strike Price of$270.00	ADSKIn the Money	$25.60In the Money	$33.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.10Out of the Money	$3.00Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$275.00	ADSKIn the Money	$30.70In the Money	$38.80In the Money	$32.46In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.10Out of the Money	$1.85Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$280.00	ADSKIn the Money	$35.60In the Money	$43.70In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	ADSKIn the Money	$40.60In the Money	$48.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$4.10Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$290.00	ADSKIn the Money	$45.70In the Money	$53.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$0.05Out of the Money	$1.50Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$0.05Out of the Money	$1.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$1.70Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	32Out of the Money	16Out 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	$2.65Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$0.20Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	5Out of the Money	72Out of the Money	Filter Table By Strike Price of$330.00	ADSKIn the Money	$85.60In 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	---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$340.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In 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 23, 2024)

Put Options (expires Friday August 23, 2024)