Stocks Options

LAST PRICE
271.9000
TODAY'S CHANGE (%)
Trending Down-1.4600 (-0.5341%)

Bid / Lots
271.0000/ 2
Ask / Lots
271.9000/ 2
Open / Previous Close
273.3600 / 273.3600
Day Range
Low 271.0000
High 274.5000
52 Week Range
Low 192.0100
High 279.5300
Volume
614,886
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 27.399

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$162.90In the Money	$171.40In the Money	$0.00In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$157.90In the Money	$166.40In the Money	$142.30In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$152.90In the Money	$161.40In the Money	$0.00In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$147.90In the Money	$156.40In the Money	$0.00In 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	$0.65Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ADSKIn the Money	$143.00In the Money	$151.50In the Money	$0.00In 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	$0.65Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADSKIn the Money	$138.00In the Money	$146.50In the Money	$122.41In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$130.00	ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$133.20In the Money	$141.50In 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	$0.65Out of the Money	$1.68Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$128.00In the Money	$136.50In 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	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ADSKIn the Money	$123.00In the Money	$131.50In 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	$0.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADSKIn the Money	$118.00In the Money	$126.50In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADSKIn the Money	$113.10In the Money	$121.50In 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	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADSKIn the Money	$108.10In the Money	$116.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADSKIn the Money	$103.10In the Money	$111.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ADSKIn the Money	$98.10In the Money	$106.60In 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	$2.55Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADSKIn the Money	$93.20In the Money	$101.60In the Money	$74.35In 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	$1.70Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
ADSKIn the Money	$88.10In the Money	$96.60In the Money	$64.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$180.00	ADSKOut of the Money	---Out of the Money	$2.85Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money
ADSKIn the Money	$83.30In the Money	$91.60In the Money	$36.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$185.00	ADSKOut of the Money	---Out of the Money	$2.85Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
ADSKIn the Money	$78.30In the Money	$86.40In the Money	$73.55In 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	$2.60Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money
ADSKIn the Money	$73.30In the Money	$81.70In the Money	$60.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$195.00	ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
ADSKIn the Money	$68.20In the Money	$76.70In the Money	$33.50In 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	$1.70Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
ADSKIn the Money	$61.20In the Money	$66.50In the Money	$60.65In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$210.00	ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.61Out of the Money	$0.42Out of the Money	2Out of the Money	241Out of the Money
ADSKIn the Money	$48.60In the Money	$56.70In the Money	$53.25In the Money	$3.61In the Money	1In the Money	68In the Money	Filter Table By Strike Price of$220.00	ADSKOut of the Money	---Out of the Money	$0.55Out of the Money	$0.66Out of the Money	$0.51Out of the Money	2Out of the Money	736Out of the Money
ADSKIn the Money	$42.00In the Money	$43.50In the Money	$37.15In the Money	$0.00In the Money	---In the Money	272In the Money	Filter Table By Strike Price of$230.00	ADSKOut of the Money	$0.05Out of the Money	$2.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	385Out of the Money
ADSKIn the Money	$33.70In the Money	$41.80In 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	$0.05Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.15Out of the Money	5Out of the Money	---Out of the Money
ADSKIn the Money	$32.00In the Money	$33.80In the Money	$30.50In the Money	$0.00In the Money	---In the Money	499In the Money	Filter Table By Strike Price of$240.00	ADSKOut of the Money	$0.10Out of the Money	$0.65Out of the Money	$0.30Out of the Money	$-0.04Out of the Money	1Out of the Money	228Out of the Money
ADSKIn the Money	$27.00In the Money	$28.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	ADSKOut of the Money	$0.35Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$24.80In the Money	$26.40In 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	$0.45Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$22.80In the Money	$23.80In the Money	$24.14In the Money	$0.00In the Money	---In the Money	254In the Money	Filter Table By Strike Price of$250.00	ADSKOut of the Money	$0.60Out of the Money	$0.85Out of the Money	$0.60Out of the Money	$-0.10Out of the Money	8Out of the Money	969Out of the Money
ADSKIn the Money	$20.30In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$252.50	ADSKOut of the Money	$0.75Out of the Money	$1.00Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$18.20In the Money	$19.30In the Money	$18.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$255.00	ADSKOut of the Money	$1.00Out of the Money	$1.45Out of the Money	$1.02Out of the Money	$-0.88Out of the Money	8Out of the Money	10Out of the Money
ADSKIn the Money	$15.90In the Money	$17.20In 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	$1.30Out 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	$11.10In the Money	$14.60In the Money	$14.10In the Money	$2.25In the Money	1In the Money	516In the Money	Filter Table By Strike Price of$260.00	ADSKOut of the Money	$1.70Out of the Money	$1.90Out of the Money	$1.63Out of the Money	$-0.19Out of the Money	14Out of the Money	331Out of the Money
ADSKIn the Money	$9.10In the Money	$12.60In the Money	$10.65In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$262.50	ADSKOut of the Money	$2.15Out of the Money	$3.80Out of the Money	$2.40Out of the Money	$0.08Out of the Money	18Out of the Money	6Out of the Money
ADSKIn the Money	$10.10In the Money	$10.70In the Money	$11.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$265.00	ADSKOut of the Money	$2.75Out of the Money	$2.95Out of the Money	$3.00Out of the Money	$0.18Out of the Money	1Out of the Money	5Out of the Money
ADSKIn the Money	$8.40In the Money	$8.90In the Money	$7.90In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$267.50	ADSKOut of the Money	$3.50Out of the Money	$3.80Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADSKUnderlying issue's last price	$6.90Underlying issue's last price	$7.30Underlying issue's last price	$6.90Underlying issue's last price	$-1.40Underlying issue's last price	11Underlying issue's last price	828Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	ADSKUnderlying issue's last price	$4.40Underlying issue's last price	$4.70Underlying issue's last price	$4.80Underlying issue's last price	$0.40Underlying issue's last price	5Underlying issue's last price	160Underlying issue's last price
ADSKNear the Money	$5.50Near the Money	$5.90Near the Money	$6.20Near the Money	$-0.40Near the Money	20Near the Money	22Near the Money	Filter Table By Strike Price of$272.50	ADSKIn the Money	$5.60In the Money	$5.80In the Money	$5.50In the Money	$5.50In the Money	45In the Money	---In the Money
ADSKOut of the Money	$4.20Out of the Money	$4.60Out of the Money	$4.70Out of the Money	$-0.60Out of the Money	49Out of the Money	32Out of the Money	Filter Table By Strike Price of$275.00	ADSKIn the Money	$6.70In the Money	$7.00In the Money	$7.40In the Money	$7.40In the Money	7In the Money	---In the Money
ADSKOut of the Money	$3.20Out of the Money	$3.60Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$277.50	ADSKIn the Money	$8.20In the Money	$8.70In the Money	$8.60In the Money	$0.50In the Money	4In the Money	1In the Money
ADSKOut of the Money	$2.40Out of the Money	$2.70Out of the Money	$2.45Out of the Money	$-1.05Out of the Money	37Out of the Money	962Out of the Money	Filter Table By Strike Price of$280.00	ADSKIn the Money	$9.90In the Money	$10.40In the Money	$9.60In the Money	$0.00In the Money	3In the Money	12In the Money
ADSKOut of the Money	$1.70Out of the Money	$2.00Out of the Money	$1.80Out of the Money	$-0.62Out of the Money	9Out of the Money	2Out of the Money	Filter Table By Strike Price of$282.50	ADSKIn the Money	$11.60In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.65Out of the Money	$2.15Out of the Money	$1.35Out of the Money	$-0.10Out of the Money	9Out of the Money	683Out of the Money	Filter Table By Strike Price of$285.00	ADSKIn the Money	$13.60In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.90Out of the Money	$1.15Out of the Money	$1.17Out of the Money	$-0.23Out of the Money	8Out of the Money	8Out of the Money	Filter Table By Strike Price of$287.50	ADSKIn the Money	$15.70In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$1.90Out of the Money	$1.05Out of the Money	6Out of the Money	1,133Out of the Money	Filter Table By Strike Price of$290.00	ADSKIn the Money	$18.00In the Money	$19.40In the Money	$43.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$-0.20Out of the Money	4Out of the Money	8Out of the Money	Filter Table By Strike Price of$295.00	ADSKIn the Money	$22.20In the Money	$24.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.10Out of the Money	$0.55Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	$23.90In the Money	$30.00In the Money	$0.00In 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	$0.00Out 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	$28.90In the Money	$37.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$-0.69Out of the Money	1Out of the Money	29Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$34.70In the Money	$41.90In 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	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	$44.30In the Money	$52.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$330.00	ADSKIn the Money	$53.90In the Money	$62.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$340.00	ADSKIn the Money	$63.90In the Money	$71.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$3.90Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$350.00	ADSKIn the Money	$73.90In the Money	$82.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$360.00	ADSKIn the Money	$83.90In the Money	$92.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$370.00	ADSKIn the Money	$93.90In the Money	$102.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$380.00	ADSKIn the Money	$103.90In the Money	$112.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$390.00	ADSKIn the Money	$113.90In the Money	$122.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$400.00	ADSKIn the Money	$123.90In the Money	$132.30In 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 18, 2024)

Put Options (expires Friday October 18, 2024)