Stocks Options

LAST PRICE
290.5785
TODAY'S CHANGE (%)
Trending Down-27.3815 (-8.6116%)

Bid / Lots
290.0200/ 1
Ask / Lots
292.2000/ 1
Open / Previous Close
293.2000 / 317.9600
Day Range
Low 289.6500
High 301.4700
52 Week Range
Low 195.3200
High 326.6200
Volume
3,442,326
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 27.433

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$147.10In the Money	$154.80In 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	$1.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
ADSKIn the Money	$142.00In the Money	$149.80In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money
ADSKIn the Money	$137.00In the Money	$144.80In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
ADSKIn the Money	$131.90In the Money	$139.80In 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	$2.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$126.90In the Money	$134.80In 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	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$121.90In the Money	$129.80In 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	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$116.90In the Money	$124.70In 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	$2.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$111.90In the Money	$119.80In 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	$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	$107.00In the Money	$114.70In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$102.00In the Money	$109.80In the Money	$106.82In the Money	$106.82In the Money	6In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$97.00In the Money	$104.80In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$92.10In the Money	$99.70In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADSKIn the Money	$87.10In the Money	$94.80In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$82.10In the Money	$89.90In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$77.10In the Money	$84.90In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$71.90In the Money	$79.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	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
ADSKIn the Money	$67.30In the Money	$74.90In the Money	$103.02In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$220.00	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
ADSKIn the Money	$61.90In the Money	$69.90In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$57.10In the Money	$64.90In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
ADSKIn the Money	$52.30In the Money	$60.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
ADSKIn the Money	$47.10In the Money	$55.00In the Money	$79.85In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
ADSKIn the Money	$42.30In the Money	$50.00In the Money	$45.84In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$245.00	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADSKIn the Money	$36.90In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	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	32Out of the Money
ADSKIn the Money	$32.50In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	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
ADSKIn the Money	$26.90In the Money	$35.00In the Money	$60.27In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$260.00	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	23Out of the Money	166Out of the Money
ADSKIn the Money	$22.40In the Money	$30.00In the Money	$58.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$265.00	ADSKOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	37Out of the Money	404Out of the Money
ADSKIn the Money	$19.10In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.27Out of the Money	51Out of the Money	369Out of the Money
ADSKIn the Money	$14.80In the Money	$17.50In the Money	$17.02In the Money	$-3.78In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$275.00	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.49Out of the Money	299Out of the Money	803Out of the Money
ADSKIn the Money	$11.90In the Money	$15.20In the Money	$19.80In the Money	$19.80In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$277.50	ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.75Out of the Money	47Out of the Money	149Out of the Money
ADSKIn the Money	$7.20In the Money	$14.30In the Money	$12.53In the Money	$-28.14In the Money	7In the Money	4In the Money	Filter Table By Strike Price of$280.00	ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.75Out of the Money	323Out of the Money	1,092Out of the Money
ADSKIn the Money	$6.50In the Money	$11.20In the Money	$11.52In the Money	$-22.82In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$282.50	ADSKOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.27Out of the Money	$-0.93Out of the Money	77Out of the Money	140Out of the Money
ADSKIn the Money	$4.10In the Money	$7.40In the Money	$7.40In the Money	$-27.42In the Money	6In the Money	2In the Money	Filter Table By Strike Price of$285.00	ADSKOut of the Money	$0.30Out of the Money	$0.65Out of the Money	$0.45Out of the Money	$-0.75Out of the Money	419Out of the Money	454Out of the Money
ADSKIn the Money	$3.80In the Money	$4.90In the Money	$4.30In the Money	$-27.77In the Money	73In the Money	7In the Money	Filter Table By Strike Price of$287.50	ADSKOut of the Money	$0.75Out of the Money	$1.20Out of the Money	$0.85Out of the Money	$-0.89Out of the Money	214Out of the Money	432Out of the Money
ADSKUnderlying issue's last price	$2.30Underlying issue's last price	$2.90Underlying issue's last price	$2.82Underlying issue's last price	$-27.42Underlying issue's last price	98Underlying issue's last price	22Underlying issue's last price	Filter Table By Strike Price of$290.00Underlying issue's last price	ADSKUnderlying issue's last price	$1.50Underlying issue's last price	$2.00Underlying issue's last price	$1.70Underlying issue's last price	$-0.40Underlying issue's last price	590Underlying issue's last price	1,756Underlying issue's last price
ADSKNear the Money	$1.30Near the Money	$1.85Near the Money	$1.37Near the Money	$-26.60Near the Money	257Near the Money	6Near the Money	Filter Table By Strike Price of$292.50	ADSKIn the Money	$2.75In the Money	$3.60In the Money	$3.00In the Money	$0.05In the Money	169In the Money	129In the Money
ADSKOut of the Money	$0.60Out of the Money	$0.95Out of the Money	$0.60Out of the Money	$-25.00Out of the Money	180Out of the Money	10Out of the Money	Filter Table By Strike Price of$295.00	ADSKIn the Money	$4.30In the Money	$6.40In the Money	$4.33In the Money	$1.10In the Money	151In the Money	253In the Money
ADSKOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-23.00Out of the Money	59Out of the Money	16Out of the Money	Filter Table By Strike Price of$297.50	ADSKIn the Money	$6.30In the Money	$8.80In the Money	$7.60In the Money	$3.70In the Money	98In the Money	203In the Money
ADSKOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-22.14Out of the Money	362Out of the Money	98Out of the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	$8.00In the Money	$13.00In the Money	$10.01In the Money	$5.37In the Money	1,669In the Money	1,979In the Money
ADSKOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.13Out of the Money	$-20.99Out of the Money	63Out of the Money	12Out of the Money	Filter Table By Strike Price of$302.50	ADSKIn the Money	$10.80In the Money	$13.00In the Money	$12.68In the Money	$7.55In the Money	14In the Money	192In the Money
ADSKOut of the Money	---Out of the Money	$0.80Out of the Money	$0.10Out of the Money	$-19.39Out of the Money	369Out of the Money	94Out of the Money	Filter Table By Strike Price of$305.00	ADSKIn the Money	$13.40In the Money	$14.90In the Money	$14.25In the Money	$7.65In the Money	441In the Money	472In the Money
ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-17.64Out of the Money	54Out of the Money	9Out of the Money	Filter Table By Strike Price of$307.50	ADSKIn the Money	$16.00In the Money	$20.40In the Money	$16.81In the Money	$10.19In the Money	38In the Money	140In the Money
ADSKOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$-15.62Out of the Money	83Out of the Money	67Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$18.60In the Money	$20.20In the Money	$19.30In the Money	$11.40In the Money	82In the Money	2,549In the Money
ADSKOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-13.55Out of the Money	20Out of the Money	26Out of the Money	Filter Table By Strike Price of$312.50	ADSKIn the Money	$21.00In the Money	$22.80In the Money	$18.50In the Money	$9.88In the Money	43In the Money	1,467In the Money
ADSKOut of the Money	---Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$-12.69Out of the Money	94Out of the Money	106Out of the Money	Filter Table By Strike Price of$315.00	ADSKIn the Money	$23.70In the Money	$25.50In the Money	$22.11In the Money	$12.46In the Money	39In the Money	66In the Money
ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-10.39Out of the Money	69Out of the Money	133Out of the Money	Filter Table By Strike Price of$317.50	ADSKIn the Money	$25.80In the Money	$28.00In the Money	$26.72In the Money	$15.82In the Money	36In the Money	181In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-9.50Out of the Money	202Out of the Money	280Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	$27.30In the Money	$32.40In the Money	$29.00In the Money	$17.22In the Money	49In the Money	268In the Money
ADSKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-7.18Out of the Money	34Out of the Money	252Out of the Money	Filter Table By Strike Price of$325.00	ADSKIn the Money	$30.10In the Money	$38.00In the Money	$27.00In the Money	$12.20In the Money	10In the Money	19In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-3.10Out of the Money	119Out of the Money	2,689Out of the Money	Filter Table By Strike Price of$330.00	ADSKIn the Money	$35.20In the Money	$42.50In the Money	$35.80In the Money	$17.70In the Money	4In the Money	3In the Money
ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$-3.56Out of the Money	33Out of the Money	149Out of the Money	Filter Table By Strike Price of$335.00	ADSKIn the Money	$43.50In the Money	$45.40In the Money	$40.80In the Money	$20.40In the Money	39In the Money	79In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-2.12Out of the Money	72Out of the Money	1,631Out of the Money	Filter Table By Strike Price of$340.00	ADSKIn the Money	$45.30In the Money	$53.00In the Money	$50.00In the Money	$25.13In the Money	1In the Money	1In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-1.47Out of the Money	23Out of the Money	156Out of the Money	Filter Table By Strike Price of$345.00	ADSKIn the Money	$50.20In the Money	$57.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.72Out of the Money	93Out of the Money	663Out of the Money	Filter Table By Strike Price of$350.00	ADSKIn the Money	$56.50In the Money	$62.70In the Money	$60.00In the Money	$26.40In the Money	43In the Money	13In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.52Out of the Money	77Out of the Money	316Out of the Money	Filter Table By Strike Price of$355.00	ADSKIn the Money	$60.30In the Money	$68.00In 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	$0.03Out of the Money	$-0.27Out of the Money	45Out of the Money	469Out of the Money	Filter Table By Strike Price of$360.00	ADSKIn the Money	$65.20In the Money	$73.00In the Money	$42.74In 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	$0.01Out of the Money	$-0.14Out of the Money	17Out of the Money	199Out of the Money	Filter Table By Strike Price of$365.00	ADSKIn the Money	$70.20In the Money	$78.00In 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	$0.04Out of the Money	$-0.11Out of the Money	18Out of the Money	569Out of the Money	Filter Table By Strike Price of$370.00	ADSKIn the Money	$75.30In the Money	$82.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	19Out of the Money	146Out of the Money	Filter Table By Strike Price of$375.00	ADSKIn the Money	$80.30In the Money	$87.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$380.00	ADSKIn the Money	$85.20In the Money	$92.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money	Filter Table By Strike Price of$385.00	ADSKIn the Money	$90.30In the Money	$98.00In 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 November 29, 2024)

Put Options (expires Friday November 29, 2024)