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 27.345

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$132.80In the Money	$141.20In 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	$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	$127.80In the Money	$136.20In 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	$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	$122.80In the Money	$131.20In 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	$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	$117.80In the Money	$126.30In 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	$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	$112.80In the Money	$121.30In 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	$107.80In the Money	$116.30In 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	$102.80In the Money	$111.30In 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	$2.60Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$97.80In the Money	$106.30In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$92.80In the Money	$101.30In 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	$87.80In the Money	$96.30In 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	$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	$82.80In the Money	$91.30In 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	$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	$77.80In the Money	$86.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$72.80In the Money	$81.30In 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	$2.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$67.80In the Money	$76.30In 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	$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	$62.80In the Money	$71.30In 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	$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	$57.80In the Money	$66.10In 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	$2.85Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADSKIn the Money	$52.80In the Money	$61.30In the Money	$56.08In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$215.00	ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADSKIn the Money	$47.80In the Money	$56.30In the Money	$51.47In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$220.00	ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$43.00In the Money	$51.40In 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	$2.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADSKIn the Money	$38.20In the Money	$45.80In 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	$2.60Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$33.00In the Money	$41.00In 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	$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	$28.50In the Money	$35.30In the Money	$0.00In 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	$3.60Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADSKIn the Money	$26.20In the Money	$32.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$242.50	ADSKOut of the Money	---Out of the Money	$3.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$23.40In the Money	$31.40In the Money	$11.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$245.00	ADSKOut of the Money	---Out of the Money	$3.70Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADSKIn the Money	$23.70In the Money	$25.80In 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	$0.05Out of the Money	$2.70Out of the Money	$0.15Out of the Money	$-0.18Out of the Money	1Out of the Money	2Out of the Money
ADSKIn the Money	$21.30In the Money	$23.30In the Money	$22.29In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$250.00	ADSKOut of the Money	$0.10Out of the Money	$3.40Out of the Money	$0.16Out of the Money	$-0.19Out of the Money	7Out of the Money	6Out of the Money
ADSKIn the Money	$18.90In the Money	$20.90In the Money	$19.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$252.50	ADSKOut of the Money	$0.05Out of the Money	$3.40Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ADSKIn the Money	$16.40In the Money	$18.50In the Money	$12.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$255.00	ADSKOut of the Money	$0.20Out of the Money	$1.55Out of the Money	$0.25Out of the Money	$-0.13Out of the Money	10Out of the Money	10Out of the Money
ADSKIn the Money	$14.20In the Money	$16.00In 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	$0.30Out of the Money	$1.70Out of the Money	$0.35Out of the Money	$-0.06Out of the Money	28Out of the Money	600Out of the Money
ADSKIn the Money	$12.30In the Money	$13.20In the Money	$11.38In the Money	$0.00In the Money	---In the Money	91In the Money	Filter Table By Strike Price of$260.00	ADSKOut of the Money	$0.45Out of the Money	$2.25Out of the Money	$0.37Out of the Money	$-0.18Out of the Money	5Out of the Money	569Out of the Money
ADSKIn the Money	$9.90In the Money	$10.90In the Money	$10.10In the Money	$-0.57In the Money	8In the Money	4In the Money	Filter Table By Strike Price of$262.50	ADSKOut of the Money	$0.65Out of the Money	$0.95Out of the Money	$0.81Out of the Money	$-0.05Out of the Money	86Out of the Money	1,809Out of the Money
ADSKIn the Money	$7.60In the Money	$8.60In the Money	$8.00In the Money	$-1.50In the Money	7In the Money	11In the Money	Filter Table By Strike Price of$265.00	ADSKOut of the Money	$1.00Out of the Money	$1.20Out of the Money	$1.15Out of the Money	$-0.18Out of the Money	49Out of the Money	20Out of the Money
ADSKIn the Money	$4.00In the Money	$6.50In the Money	$6.90In the Money	$1.40In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$267.50	ADSKOut of the Money	$1.55Out of the Money	$1.75Out of the Money	$1.73Out of the Money	$-0.67Out of the Money	17Out of the Money	2Out of the Money
ADSKUnderlying issue's last price	$4.40Underlying issue's last price	$4.70Underlying issue's last price	$4.59Underlying issue's last price	$-1.11Underlying issue's last price	5Underlying issue's last price	24Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	ADSKUnderlying issue's last price	$2.35Underlying issue's last price	$2.60Underlying issue's last price	$2.56Underlying issue's last price	$0.01Underlying issue's last price	37Underlying issue's last price	18Underlying issue's last price
ADSKNear the Money	$3.00Near the Money	$3.20Near the Money	$2.85Near the Money	$-1.54Near the Money	10Near the Money	15Near the Money	Filter Table By Strike Price of$272.50	ADSKIn the Money	$3.40In the Money	$3.70In the Money	$3.80In the Money	$-0.90In the Money	17In the Money	6In the Money
ADSKOut of the Money	$1.95Out of the Money	$2.15Out of the Money	$2.05Out of the Money	$-1.15Out of the Money	19Out of the Money	17Out of the Money	Filter Table By Strike Price of$275.00	ADSKIn the Money	$4.80In the Money	$5.30In the Money	$4.90In the Money	$0.00In the Money	5In the Money	1In the Money
ADSKOut of the Money	$1.15Out of the Money	$1.35Out of the Money	$1.25Out of the Money	$-0.90Out of the Money	22Out of the Money	13Out of the Money	Filter Table By Strike Price of$277.50	ADSKIn the Money	$6.50In the Money	$7.10In the Money	$10.50In the Money	$0.00In the Money	---In the Money	3In the Money
ADSKOut of the Money	$0.70Out of the Money	$0.95Out of the Money	$0.70Out of the Money	$-0.70Out of the Money	6Out of the Money	50Out of the Money	Filter Table By Strike Price of$280.00	ADSKIn the Money	$8.40In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.43Out of the Money	$-0.46Out of the Money	11Out of the Money	14Out of the Money	Filter Table By Strike Price of$282.50	ADSKIn the Money	$10.60In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.00Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$285.00	ADSKIn the Money	$12.60In the Money	$13.90In 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	$0.30Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$287.50	ADSKIn the Money	$15.10In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.15Out 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	$16.80In the Money	$19.20In 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	$0.15Out of the Money	$0.15Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$292.50	ADSKIn the Money	$19.70In the Money	$22.10In 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$295.00	ADSKIn the Money	$19.50In the Money	$26.60In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	$23.90In the Money	$32.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.00Out 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	$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$310.00	ADSKIn the Money	$33.90In the Money	$42.30In 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$315.00	ADSKIn the Money	$38.90In the Money	$47.30In 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$320.00	ADSKIn the Money	$44.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$325.00	ADSKIn the Money	$48.90In the Money	$57.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.25Out 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$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	10Out of the Money	Filter Table By Strike Price of$335.00	ADSKIn the Money	$59.70In the Money	$67.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$340.00	ADSKIn the Money	$63.90In the Money	$72.30In 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 04, 2024)

Put Options (expires Friday October 04, 2024)