Stocks Options

LAST PRICE
305.6700
TODAY'S CHANGE (%)
Trending Up0.4700 (0.1540%)

Bid / Lots
305.4100/ 7
Ask / Lots
305.8400/ 7
Open / Previous Close
305.9250 / 305.2000
Day Range
Low 303.1500
High 306.0800
52 Week Range
Low 195.3200
High 315.7300
Volume
377,349
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 26.910

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$161.60In the Money	$167.60In 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	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADSKIn the Money	$156.60In the Money	$162.60In 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	$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	$151.60In the Money	$157.60In 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	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
ADSKIn the Money	$146.60In the Money	$152.60In 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	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ADSKIn the Money	$141.60In the Money	$147.60In 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	$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	$136.60In the Money	$142.60In 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	$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	$131.70In the Money	$137.60In 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	$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	$126.70In the Money	$132.60In 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	$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	$121.70In the Money	$127.60In 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	$116.70In the Money	$122.60In 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	$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	$111.70In the Money	$117.60In 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	$1.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$106.70In the Money	$112.60In 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	$1.50Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADSKIn the Money	$101.70In the Money	$107.60In 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	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
ADSKIn the Money	$96.70In the Money	$102.60In 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	$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	$91.70In the Money	$97.60In 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	$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	$86.70In the Money	$92.60In 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	$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	$81.70In the Money	$87.60In the Money	$79.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$220.00	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
ADSKIn the Money	$76.70In the Money	$82.60In 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	$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	$71.70In the Money	$77.60In 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	$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	$66.70In the Money	$72.60In 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	$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	$61.70In the Money	$67.60In the Money	$65.12In 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	$1.50Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$56.70In the Money	$62.60In the Money	$62.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$245.00	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	23Out of the Money
ADSKIn the Money	$51.70In the Money	$57.60In 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	$1.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADSKIn the Money	$46.70In the Money	$52.60In 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	$1.50Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADSKIn the Money	$42.50In the Money	$47.70In the Money	$50.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADSKIn the Money	$37.50In the Money	$42.70In the Money	$25.86In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$265.00	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADSKIn the Money	$35.00In the Money	$40.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$267.50	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$31.50In the Money	$37.90In the Money	$30.79In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$270.00	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADSKIn the Money	$29.20In the Money	$35.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$272.50	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$27.60In the Money	$32.70In the Money	$25.79In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$275.00	ADSKOut of the Money	---Out of the Money	$1.45Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADSKIn the Money	$25.00In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$277.50	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	13Out of the Money
ADSKIn the Money	$22.50In the Money	$27.60In the Money	$18.63In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$280.00	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
ADSKIn the Money	$19.30In the Money	$25.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$282.50	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$17.30In the Money	$22.80In the Money	$17.98In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$285.00	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money
ADSKIn the Money	$14.40In the Money	$19.80In the Money	$8.30In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$287.50	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ADSKIn the Money	$11.90In the Money	$18.00In the Money	$12.98In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$290.00	ADSKOut of the Money	$0.10Out of the Money	$1.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ADSKIn the Money	$10.40In the Money	$15.00In the Money	$12.88In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$292.50	ADSKOut of the Money	$0.20Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	323Out of the Money
ADSKIn the Money	$9.60In the Money	$12.60In the Money	$9.30In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$295.00	ADSKOut of the Money	$0.20Out of the Money	$1.40Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
ADSKIn the Money	$6.60In the Money	$9.90In the Money	$7.00In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$297.50	ADSKOut of the Money	$0.40Out of the Money	$1.55Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
ADSKIn the Money	$4.70In the Money	$7.50In the Money	$6.50In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$300.00	ADSKOut of the Money	$0.60Out of the Money	$2.05Out of the Money	$1.47Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ADSKIn the Money	$4.30In the Money	$5.50In the Money	$3.30In the Money	$-1.56In the Money	3In the Money	39In the Money	Filter Table By Strike Price of$302.50	ADSKOut of the Money	$1.25Out of the Money	$1.90Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
ADSKUnderlying issue's last price	$2.60Underlying issue's last price	$3.90Underlying issue's last price	$2.05Underlying issue's last price	$-1.49Underlying issue's last price	1Underlying issue's last price	44Underlying issue's last price	Filter Table By Strike Price of$305.00Underlying issue's last price	ADSKUnderlying issue's last price	$1.55Underlying issue's last price	$2.85Underlying issue's last price	$2.78Underlying issue's last price	$-0.50Underlying issue's last price	1Underlying issue's last price	30Underlying issue's last price
ADSKNear the Money	$1.60Near the Money	$2.65Near the Money	$1.81Near the Money	$-0.51Near the Money	9Near the Money	45Near the Money	Filter Table By Strike Price of$307.50	ADSKIn the Money	$1.15In the Money	$6.00In the Money	$4.47In the Money	$0.00In the Money	---In the Money	10In the Money
ADSKOut of the Money	$1.00Out of the Money	$1.55Out of the Money	$1.40Out of the Money	$-0.10Out of the Money	1Out of the Money	26Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$4.00In the Money	$8.10In the Money	$9.64In the Money	$0.00In the Money	---In the Money	19In the Money
ADSKOut of the Money	$0.10Out of the Money	$1.55Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$312.50	ADSKIn the Money	$6.90In the Money	$10.10In the Money	$15.35In the Money	$0.00In the Money	---In the Money	175In the Money
ADSKOut of the Money	$0.25Out of the Money	$0.65Out of the Money	$0.40Out of the Money	$-0.30Out of the Money	1Out of the Money	103Out of the Money	Filter Table By Strike Price of$315.00	ADSKIn the Money	$8.40In the Money	$13.10In the Money	$14.70In the Money	$0.00In the Money	---In the Money	12In the Money
ADSKOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	3Out of the Money	242Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	$12.60In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	1Out of the Money	30Out of the Money	Filter Table By Strike Price of$325.00	ADSKIn the Money	$17.50In the Money	$22.80In the Money	$12.62In 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	12Out of the Money	Filter Table By Strike Price of$330.00	ADSKIn the Money	$22.50In the Money	$28.40In 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$335.00	ADSKIn the Money	$27.70In the Money	$32.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$340.00	ADSKIn the Money	$32.50In the Money	$37.90In 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	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$345.00	ADSKIn the Money	$37.50In the Money	$43.40In 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	1Out of the Money	Filter Table By Strike Price of$350.00	ADSKIn the Money	$42.50In the Money	$48.40In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$355.00	ADSKIn the Money	$47.50In the Money	$53.40In 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	2Out of the Money	Filter Table By Strike Price of$360.00	ADSKIn the Money	$52.50In 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	$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$365.00	ADSKIn the Money	$57.50In the Money	$63.40In 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$370.00	ADSKIn the Money	$62.50In the Money	$68.40In 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$375.00	ADSKIn the Money	$67.50In the Money	$73.40In 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$380.00	ADSKIn the Money	$72.50In the Money	$78.40In 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$385.00	ADSKIn the Money	$77.50In the Money	$83.40In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)