Stocks Options

LAST PRICE
201.6000
TODAY'S CHANGE (%)
Trending Up1.6700 (0.8353%)

Bid / Lots
216.0300/ 1
Ask / Lots
216.8000/ 5
Open / Previous Close
199.1700 / 199.9300
Day Range
Low 195.3200
High 201.8200
52 Week Range
Low 192.0100
High 279.5300
Volume
4,174,758
above 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 26.871

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	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
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	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
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	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
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	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
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	ADSKOut of the Money	$0.05Out of the Money	$1.70Out of the Money	$0.11Out of the Money	$0.06Out of the Money	8Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	ADSKOut of the Money	$0.05Out of the Money	$1.10Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	12Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	ADSKOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	50Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	82Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	ADSKOut of the Money	---Out of the Money	$2.00Out of the Money	$0.01Out of the Money	$-0.43Out of the Money	126Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$192.50	ADSKOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.60Out of the Money	23Out of the Money	---Out of the Money
ADSKIn the Money	$2.85In the Money	$10.70In the Money	$2.55In the Money	$-3.65In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$195.00	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-1.14Out of the Money	363Out of the Money	---Out of the Money
ADSKUnderlying issue's last price	$0.50Underlying issue's last price	$2.90Underlying issue's last price	$1.45Underlying issue's last price	$-1.59Underlying issue's last price	118Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	ADSKUnderlying issue's last price	$0.05Underlying issue's last price	$0.70Underlying issue's last price	$0.25Underlying issue's last price	$-2.75Underlying issue's last price	306Underlying issue's last price	---Underlying issue's last price
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-1.22Out of the Money	35Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	ADSKIn the Money	$0.10In the Money	$6.10In the Money	$6.16In the Money	$0.11In the Money	12In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$4.80Out of the Money	$0.72Out of the Money	$0.23Out of the Money	43Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	ADSKIn the Money	$5.70In the Money	$12.90In the Money	$11.18In the Money	$0.88In the Money	9In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	126Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	ADSKIn the Money	$9.60In the Money	$17.70In the Money	$18.31In the Money	$2.83In the Money	3In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$4.80Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	ADSKIn the Money	$15.30In the Money	$22.70In the Money	$23.60In the Money	$4.22In the Money	2In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.16Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	ADSKIn the Money	$19.90In the Money	$27.70In the Money	$27.88In the Money	$0.00In the Money	6In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	ADSKIn the Money	$18.00In the Money	$21.30In the Money	$19.80In the Money	$1.62In the Money	7In the Money	---In the Money
ADSKOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$0.12Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	ADSKIn the Money	$23.80In the Money	$27.20In the Money	$23.65In the Money	$0.00In the Money	1In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	52Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	ADSKIn the Money	$21.60In the Money	$29.30In the Money	$24.05In the Money	$0.00In the Money	8In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	ADSKIn the Money	$23.90In the Money	$31.40In the Money	$27.43In the Money	$0.00In the Money	2In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	ADSKIn the Money	$32.70In the Money	$39.20In the Money	$35.90In the Money	$0.00In the Money	2In the Money	---In the Money
ADSKOut of the Money	$0.10Out of the Money	$0.50Out of the Money	$0.26Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	ADSKIn the Money	$26.90In the Money	$29.30In the Money	$26.95In the Money	$0.00In the Money	1In 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	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	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	$3.70Out of the Money	$4.70Out of the Money	$4.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	ADSKIn the Money	$46.60In the Money	$53.90In the Money	$50.30In the Money	$0.00In the Money	2In 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$270.00	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	$2.20Out of the Money	$1.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	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	$1.30Out of the Money	$2.10Out of the Money	$1.57Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	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	---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$285.00	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	---Out of the Money	$0.35Out of the Money	$0.18Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	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	---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$295.00	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	---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$300.00	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	---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$305.00	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	---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$310.00	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
NASDAQ FSI:E. Delinquent (Issuer missed regulatory filing deadline)

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 31, 2024)

Put Options (expires Friday May 31, 2024)