Stocks Options

LAST PRICE
291.7900
TODAY'S CHANGE (%)
Trending Up4.1700 (1.4498%)

Bid / Lots
291.7900/ 1
Ask / Lots
294.0000/ 2
Open / Previous Close
288.8400 / 287.6200
Day Range
Low 287.0000
High 293.0600
52 Week Range
Low 195.3200
High 294.1300
Volume
1,009,197
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 26.747

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$147.30In the Money	$155.80In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money
ADSKIn the Money	$142.30In the Money	$150.80In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
ADSKIn the Money	$137.30In the Money	$145.80In 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	$1.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
ADSKIn the Money	$132.30In the Money	$140.80In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$127.30In the Money	$135.70In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$122.30In the Money	$130.80In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$117.30In the Money	$125.90In 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	$0.30Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$112.30In the Money	$120.90In 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	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$107.30In the Money	$115.90In 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	$0.30Out of the Money	$2.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$102.30In the Money	$110.90In 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	$0.10Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$97.30In the Money	$105.90In 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	$1.70Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADSKIn the Money	$92.60In the Money	$100.90In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$87.40In the Money	$95.90In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$82.40In the Money	$90.90In 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	$1.50Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$77.40In the Money	$85.90In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$72.90In the Money	$80.90In the Money	$76.91In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$215.00	ADSKOut of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$67.50In the Money	$75.90In the Money	$67.58In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$62.60In the Money	$70.90In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$57.40In the Money	$66.00In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$52.40In the Money	$61.00In 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	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$47.40In the Money	$54.70In 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	$0.35Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	4Out of the Money	12Out of the Money
ADSKIn the Money	$42.40In the Money	$50.50In the Money	$43.30In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ADSKIn the Money	$37.50In the Money	$46.00In 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	$1.70Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ADSKIn the Money	$32.50In 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$255.00	ADSKOut of the Money	---Out of the Money	$1.30Out of the Money	$0.18Out of the Money	$-0.47Out of the Money	5Out of the Money	37Out of the Money
ADSKIn the Money	$27.50In the Money	$35.80In the Money	$34.58In 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	$4.30Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	167Out of the Money	30Out of the Money
ADSKIn the Money	$25.00In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$262.50	ADSKOut of the Money	---Out of the Money	$0.90Out of the Money	$0.94Out of the Money	$0.64Out of the Money	16Out of the Money	2Out of the Money
ADSKIn the Money	$22.50In the Money	$31.00In the Money	$27.60In 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	$0.50Out of the Money	$0.22Out of the Money	$-0.13Out of the Money	34Out of the Money	12Out of the Money
ADSKIn the Money	$21.60In the Money	$27.40In 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	$0.85Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADSKIn the Money	$17.60In the Money	$26.10In the Money	$21.04In the Money	$-2.46In the Money	2In the Money	8In the Money	Filter Table By Strike Price of$270.00	ADSKOut of the Money	---Out of the Money	$0.35Out of the Money	$0.22Out of the Money	$-0.33Out of the Money	9Out of the Money	76Out of the Money
ADSKIn the Money	$15.20In the Money	$23.60In the Money	$17.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$272.50	ADSKOut of the Money	---Out of the Money	$0.35Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
ADSKIn the Money	$13.00In the Money	$21.20In the Money	$16.24In the Money	$2.20In the Money	2In the Money	19In the Money	Filter Table By Strike Price of$275.00	ADSKOut of the Money	---Out of the Money	$0.50Out of the Money	$0.35Out of the Money	$-0.60Out of the Money	19Out of the Money	46Out of the Money
ADSKIn the Money	$12.10In the Money	$18.40In 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	$0.28Out of the Money	$-0.97Out of the Money	2,621Out of the Money	2,287Out of the Money
ADSKIn the Money	$9.60In the Money	$16.20In the Money	$9.33In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$280.00	ADSKOut of the Money	$0.30Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$-1.35Out of the Money	31Out of the Money	53Out of the Money
ADSKIn the Money	$7.70In the Money	$13.90In the Money	$7.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$282.50	ADSKOut of the Money	$0.90Out of the Money	$1.10Out of the Money	$1.30Out of the Money	$-0.97Out of the Money	6Out of the Money	59Out of the Money
ADSKIn the Money	$5.40In the Money	$11.50In the Money	$7.90In the Money	$2.05In the Money	1In the Money	27In the Money	Filter Table By Strike Price of$285.00	ADSKOut of the Money	$1.00Out of the Money	$1.65Out of the Money	$1.51Out of the Money	$-2.10Out of the Money	72Out of the Money	877Out of the Money
ADSKIn the Money	$5.40In the Money	$9.10In the Money	$6.98In the Money	$1.63In the Money	1In the Money	45In the Money	Filter Table By Strike Price of$287.50	ADSKOut of the Money	$2.00Out of the Money	$2.45Out of the Money	$2.25Out of the Money	$-2.00Out of the Money	76Out of the Money	895Out of the Money
ADSKUnderlying issue's last price	$3.60Underlying issue's last price	$8.60Underlying issue's last price	$4.90Underlying issue's last price	$0.80Underlying issue's last price	12Underlying issue's last price	36Underlying issue's last price	Filter Table By Strike Price of$290.00Underlying issue's last price	ADSKUnderlying issue's last price	$2.65Underlying issue's last price	$3.50Underlying issue's last price	$3.10Underlying issue's last price	$-2.56Underlying issue's last price	33Underlying issue's last price	19Underlying issue's last price
ADSKNear the Money	$1.85Near the Money	$7.20Near the Money	$4.00Near the Money	$0.74Near the Money	8Near the Money	36Near the Money	Filter Table By Strike Price of$292.50	ADSKIn the Money	$3.50In the Money	$6.80In the Money	$4.02In the Money	$-3.78In the Money	6In the Money	7In the Money
ADSKOut of the Money	$1.80Out of the Money	$5.00Out of the Money	$2.45Out of the Money	$0.15Out of the Money	6Out of the Money	24Out of the Money	Filter Table By Strike Price of$295.00	ADSKIn the Money	$5.00In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$1.05Out of the Money	$3.80Out of the Money	$2.07Out of the Money	$0.50Out of the Money	1Out of the Money	20Out of the Money	Filter Table By Strike Price of$297.50	ADSKIn the Money	$4.70In the Money	$10.00In 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	$1.65Out of the Money	$1.12Out of the Money	$0.07Out of the Money	28Out of the Money	55Out of the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	$5.20In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.30Out of the Money	$4.20Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$302.50	ADSKIn the Money	$8.90In the Money	$15.30In 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	$0.45Out of the Money	$0.00Out of the Money	2Out of the Money	21Out of the Money	Filter Table By Strike Price of$305.00	ADSKIn the Money	$9.50In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.55Out of the Money	$0.20Out of the Money	$-0.01Out of the Money	3Out of the Money	16Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$14.20In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$315.00	ADSKIn the Money	$19.20In the Money	$27.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.45Out of the Money	2Out of the Money	10Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	$24.20In the Money	$32.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$325.00	ADSKIn the Money	$29.20In the Money	$37.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$4.30Out 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$330.00	ADSKIn the Money	$34.20In the Money	$42.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.15Out 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$335.00	ADSKIn the Money	$39.20In the Money	$47.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.90Out 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	$44.50In the Money	$52.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$4.30Out 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$345.00	ADSKIn the Money	$49.20In the Money	$57.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.90Out 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$350.00	ADSKIn the Money	$54.40In the Money	$62.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.70Out 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$355.00	ADSKIn the Money	$59.20In the Money	$67.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.70Out 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$360.00	ADSKIn the Money	$64.20In the Money	$72.40In 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 08, 2024)

Put Options (expires Friday November 08, 2024)