Stocks Options

LAST PRICE
299.1500
TODAY'S CHANGE (%)
Trending Down-7.5000 (-2.4458%)

Bid / Lots
299.2200/ 1
Ask / Lots
304.7700/ 1
Open / Previous Close
305.0600 / 306.6500
Day Range
Low 297.1200
High 305.0800
52 Week Range
Low 195.3200
High 315.7300
Volume
2,300,222
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 26.907

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	$155.30In the Money	$163.50In 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	$150.30In the Money	$158.50In 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	$145.30In the Money	$153.50In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
ADSKIn the Money	$140.40In the Money	$148.50In 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	$135.40In the Money	$143.50In 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	$130.00In the Money	$138.50In 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	$125.40In the Money	$133.50In 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	$120.40In the Money	$128.50In 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	$115.40In the Money	$123.50In 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	$110.10In the Money	$118.50In 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	$105.40In the Money	$113.50In 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	$100.40In the Money	$108.50In 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	$95.40In the Money	$103.50In 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	$90.40In the Money	$98.50In 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	$85.40In the Money	$93.40In 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	$80.40In the Money	$88.50In 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	$75.40In the Money	$83.60In the Money	$93.63In the Money	$0.00In the Money	---In the Money	7In 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	$70.50In the Money	$78.60In 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	$65.50In the Money	$73.50In 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	$60.50In the Money	$68.60In 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	$55.50In the Money	$63.60In 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	$50.50In the Money	$58.60In 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	$45.50In the Money	$53.70In 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	$40.30In the Money	$48.70In 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	$35.30In the Money	$43.70In 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	$30.70In the Money	$38.80In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ADSKIn the Money	$27.80In the Money	$36.30In 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	$25.70In the Money	$33.60In the Money	$27.28In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$270.00	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	17Out of the Money
ADSKIn the Money	$23.20In the Money	$31.20In 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	$3.40Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$20.80In the Money	$27.20In the Money	$15.08In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$275.00	ADSKOut of the Money	---Out of the Money	$0.95Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADSKIn the Money	$18.30In the Money	$24.60In 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	$0.05Out of the Money	$1.70Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADSKIn the Money	$16.20In the Money	$21.30In the Money	$18.63In the Money	$-10.77In the Money	16In the Money	5In the Money	Filter Table By Strike Price of$280.00	ADSKOut of the Money	$0.10Out of the Money	$4.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ADSKIn the Money	$13.40In the Money	$20.30In 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	$0.20Out of the Money	$2.85Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$13.70In the Money	$15.80In the Money	$21.48In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$285.00	ADSKOut of the Money	$0.30Out of the Money	$1.00Out of the Money	$1.05Out of the Money	$0.73Out of the Money	3Out of the Money	158Out of the Money
ADSKIn the Money	$11.40In the Money	$13.70In 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	$0.65Out of the Money	$2.40Out of the Money	$1.25Out of the Money	$0.87Out of the Money	21Out of the Money	1Out of the Money
ADSKIn the Money	$9.50In the Money	$11.70In the Money	$14.98In the Money	$-6.44In the Money	1In the Money	33In the Money	Filter Table By Strike Price of$290.00	ADSKOut of the Money	$0.80Out of the Money	$1.70Out of the Money	$1.62Out of the Money	$1.16Out of the Money	6Out of the Money	10Out of the Money
ADSKIn the Money	$7.40In the Money	$9.50In the Money	$13.50In the Money	$-2.99In the Money	2In the Money	12In the Money	Filter Table By Strike Price of$292.50	ADSKOut of the Money	$1.45Out of the Money	$2.25Out of the Money	$2.40Out of the Money	$1.79Out of the Money	74Out of the Money	388Out of the Money
ADSKIn the Money	$6.80In the Money	$7.20In the Money	$6.87In the Money	$-12.85In the Money	3In the Money	54In the Money	Filter Table By Strike Price of$295.00	ADSKOut of the Money	$2.10Out of the Money	$3.00Out of the Money	$3.00Out of the Money	$2.35Out of the Money	36Out of the Money	220Out of the Money
ADSKUnderlying issue's last price	$4.60Underlying issue's last price	$5.90Underlying issue's last price	$5.53Underlying issue's last price	$-6.57Underlying issue's last price	20Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$297.50Underlying issue's last price	ADSKUnderlying issue's last price	$3.00Underlying issue's last price	$4.00Underlying issue's last price	$4.10Underlying issue's last price	$2.96Underlying issue's last price	51Underlying issue's last price	20Underlying issue's last price
ADSKNear the Money	$3.30Near the Money	$4.60Near the Money	$4.20Near the Money	$-5.30Near the Money	14Near the Money	62Near the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	$4.30In the Money	$5.30In the Money	$5.48In the Money	$3.97In the Money	17In the Money	32In the Money
ADSKOut of the Money	$1.90Out of the Money	$3.40Out of the Money	$2.70Out of the Money	$-8.02Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$302.50	ADSKIn the Money	$5.90In the Money	$6.90In the Money	$6.37In the Money	$3.93In the Money	21In the Money	42In the Money
ADSKOut of the Money	$1.80Out of the Money	$2.65Out of the Money	$1.91Out of the Money	$-6.91Out of the Money	12Out of the Money	21Out of the Money	Filter Table By Strike Price of$305.00	ADSKIn the Money	$6.70In the Money	$8.80In the Money	$9.27In the Money	$6.58In the Money	2In the Money	8In the Money
ADSKOut of the Money	$0.70Out of the Money	$1.85Out of the Money	$1.40Out of the Money	$-3.42Out of the Money	9Out of the Money	6Out of the Money	Filter Table By Strike Price of$307.50	ADSKIn the Money	$8.60In the Money	$10.70In the Money	$4.10In the Money	$0.00In the Money	---In the Money	9In the Money
ADSKOut of the Money	$0.45Out of the Money	$1.40Out of the Money	$0.88Out of the Money	$-3.17Out of the Money	7Out of the Money	17Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$10.70In the Money	$12.80In the Money	$9.64In the Money	$6.84In the Money	4In the Money	15In the Money
ADSKOut of the Money	$0.50Out of the Money	$0.90Out of the Money	$3.63Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$312.50	ADSKIn the Money	$13.30In the Money	$15.30In the Money	$15.35In the Money	$8.65In the Money	8In the Money	175In the Money
ADSKOut of the Money	$0.10Out of the Money	$0.65Out of the Money	$0.50Out of the Money	$-1.60Out of the Money	11Out of the Money	105Out of the Money	Filter Table By Strike Price of$315.00	ADSKIn the Money	$13.40In the Money	$20.10In the Money	$16.95In the Money	$11.25In the Money	3In the Money	10In the Money
ADSKOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-0.60Out of the Money	8Out of the Money	222Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	$19.40In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$-1.19Out of the Money	6Out of the Money	19Out of the Money	Filter Table By Strike Price of$325.00	ADSKIn the Money	$22.40In the Money	$29.90In the Money	$12.62In the Money	$0.00In the Money	---In the Money	1In the Money
ADSKOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.16Out of the Money	3Out of the Money	2Out of the Money	Filter Table By Strike Price of$330.00	ADSKIn the Money	$27.10In the Money	$34.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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	$32.30In the Money	$39.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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	$36.70In the Money	$44.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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	$41.70In the Money	$49.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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	$46.70In the Money	$54.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.05Out 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	$51.70In the Money	$59.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out 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	$56.70In the Money	$64.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out 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	$61.70In the Money	$69.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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	$66.70In the Money	$74.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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	$71.70In the Money	$79.70In 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$380.00	ADSKIn the Money	$76.70In the Money	$84.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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	$81.70In the Money	$89.70In 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)