Stocks Options

LAST PRICE
313.8900
TODAY'S CHANGE (%)
Trending Up8.3300 (2.7261%)

Bid / Lots
312.0100/ 1
Ask / Lots
316.8600/ 1
Open / Previous Close
305.4600 / 305.5600
Day Range
Low 304.6400
High 314.7000
52 Week Range
Low 195.3200
High 314.7000
Volume
1,557,009
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 26.899

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$174.80In the Money	$183.30In 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	$4.30Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$169.80In the Money	$178.30In 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	$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	$164.80In the Money	$173.30In 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	$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	$159.80In the Money	$168.30In 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	$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	$155.10In the Money	$162.90In 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	$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	$149.80In the Money	$158.30In 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	$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	$144.80In the Money	$153.20In 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	$139.90In the Money	$148.30In 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	$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	$134.90In the Money	$143.30In 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	$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	$129.90In the Money	$138.30In 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	$4.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$124.90In the Money	$133.30In 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	$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	$120.00In the Money	$128.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ADSKIn the Money	$114.90In the Money	$123.30In 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	$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	$109.90In the Money	$118.30In 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	$1.70Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$104.90In the Money	$113.30In 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	$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	$99.90In the Money	$108.30In the Money	$79.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$210.00	ADSKOut of the Money	---Out of the Money	$4.30Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$95.50In the Money	$102.80In 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	$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	$89.90In the Money	$98.30In the Money	$94.10In the Money	$26.22In the Money	7In the Money	9In the Money	Filter Table By Strike Price of$220.00	ADSKOut of the Money	---Out of the Money	$3.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,003Out of the Money
ADSKIn the Money	$84.90In the Money	$93.20In 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	$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	$79.90In the Money	$88.20In the Money	$61.10In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$230.00	ADSKOut of the Money	---Out of the Money	$1.90Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
ADSKIn the Money	$74.90In the Money	$83.30In 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	$4.30Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADSKIn the Money	$69.90In the Money	$78.20In the Money	$62.42In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$240.00	ADSKOut of the Money	---Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	3Out of the Money	124Out of the Money
ADSKIn the Money	$64.90In the Money	$73.40In the Money	$58.12In 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	$1.70Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ADSKIn the Money	$59.90In the Money	$68.30In the Money	$63.69In the Money	$11.25In the Money	2In the Money	19In the Money	Filter Table By Strike Price of$250.00	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	14Out of the Money	1,087Out of the Money
ADSKIn the Money	$55.00In the Money	$63.30In 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	$1.90Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ADSKIn the Money	$49.90In the Money	$57.50In the Money	$43.01In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$260.00	ADSKOut of the Money	---Out of the Money	$4.30Out of the Money	$0.08Out of the Money	$-0.08Out of the Money	15Out of the Money	962Out of the Money
ADSKIn the Money	$44.90In the Money	$53.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	ADSKOut of the Money	---Out of the Money	$1.90Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	1,001Out of the Money
ADSKIn the Money	$42.50In the Money	$50.90In 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	$0.13Out of the Money	$-0.12Out of the Money	1Out of the Money	17Out of the Money
ADSKIn the Money	$40.20In the Money	$48.40In the Money	$40.37In the Money	$5.87In the Money	1In the Money	367In the Money	Filter Table By Strike Price of$270.00	ADSKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	1Out of the Money	259Out of the Money
ADSKIn the Money	$37.50In the Money	$45.90In 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	$1.90Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
ADSKIn the Money	$35.20In the Money	$43.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	ADSKOut of the Money	---Out of the Money	$1.90Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
ADSKIn the Money	$32.70In the Money	$40.90In the Money	$25.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$277.50	ADSKOut of the Money	---Out of the Money	$1.90Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
ADSKIn the Money	$32.60In the Money	$38.30In the Money	$32.50In the Money	$6.90In the Money	2In the Money	479In the Money	Filter Table By Strike Price of$280.00	ADSKOut of the Money	---Out of the Money	$0.60Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money
ADSKIn the Money	$27.70In the Money	$35.90In the Money	$23.92In the Money	$-0.94In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$282.50	ADSKOut of the Money	---Out of the Money	$4.30Out of the Money	$4.02Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money
ADSKIn the Money	$25.20In the Money	$33.40In the Money	$23.47In the Money	$2.46In the Money	1In the Money	26In the Money	Filter Table By Strike Price of$285.00	ADSKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
ADSKIn the Money	$22.80In the Money	$30.90In the Money	$18.60In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$287.50	ADSKOut of the Money	---Out of the Money	$4.30Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
ADSKIn the Money	$20.90In the Money	$28.30In the Money	$20.47In the Money	$4.07In the Money	3In the Money	528In the Money	Filter Table By Strike Price of$290.00	ADSKOut of the Money	---Out of the Money	$0.60Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
ADSKIn the Money	$17.60In the Money	$25.30In the Money	$14.60In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$292.50	ADSKOut of the Money	---Out of the Money	$4.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
ADSKIn the Money	$18.00In the Money	$21.30In the Money	$20.13In the Money	$7.69In the Money	110In the Money	213In the Money	Filter Table By Strike Price of$295.00	ADSKOut of the Money	---Out of the Money	$4.40Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ADSKIn the Money	$15.60In the Money	$18.30In the Money	$17.63In the Money	$8.37In the Money	114In the Money	217In the Money	Filter Table By Strike Price of$297.50	ADSKOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.27Out of the Money	$-0.38Out of the Money	3Out of the Money	12Out of the Money
ADSKIn the Money	$14.00In the Money	$18.70In the Money	$11.75In the Money	$4.15In the Money	4In the Money	260In the Money	Filter Table By Strike Price of$300.00	ADSKOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.30Out of the Money	$-0.90Out of the Money	19Out of the Money	37Out of the Money
ADSKIn the Money	$8.10In the Money	$16.30In the Money	$12.36In the Money	$6.86In the Money	8In the Money	27In the Money	Filter Table By Strike Price of$302.50	ADSKOut of the Money	$0.20Out of the Money	$0.75Out of the Money	$1.13Out of the Money	$-0.77Out of the Money	25Out of the Money	27Out of the Money
ADSKIn the Money	$9.00In the Money	$11.60In the Money	$10.09In the Money	$6.19In the Money	7In the Money	157In the Money	Filter Table By Strike Price of$305.00	ADSKOut of the Money	$0.55Out of the Money	$1.15Out of the Money	$1.38Out of the Money	$-1.28Out of the Money	33Out of the Money	14Out of the Money
ADSKUnderlying issue's last price	$5.20Underlying issue's last price	$7.30Underlying issue's last price	$5.01Underlying issue's last price	$3.35Underlying issue's last price	48Underlying issue's last price	79Underlying issue's last price	Filter Table By Strike Price of$310.00Underlying issue's last price	ADSKUnderlying issue's last price	$1.45Underlying issue's last price	$1.90Underlying issue's last price	$1.55Underlying issue's last price	$-3.98Underlying issue's last price	34Underlying issue's last price	23Underlying issue's last price
ADSKNear the Money	$2.75Near the Money	$3.40Near the Money	$3.15Near the Money	$2.66Near the Money	56Near the Money	29Near the Money	Filter Table By Strike Price of$315.00	ADSKIn the Money	$3.50In the Money	$4.20In the Money	$4.01In the Money	$4.01In the Money	19In the Money	---In the Money
ADSKOut of the Money	$1.25Out of the Money	$1.45Out of the Money	$1.45Out of the Money	$1.30Out of the Money	139Out of the Money	9Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	$5.90In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.10Out of the Money	$2.45Out of the Money	$0.25Out of the Money	$-0.10Out of the Money	18Out of the Money	6Out of the Money	Filter Table By Strike Price of$325.00	ADSKIn the Money	$9.70In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	4Out of the Money	9Out of the Money	Filter Table By Strike Price of$330.00	ADSKIn the Money	$13.50In the Money	$20.10In the Money	$20.33In the Money	$-20.81In the Money	4In the Money	4In the Money
ADSKOut of the Money	---Out of the Money	$2.00Out of the Money	$0.10Out of the Money	$-0.43Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$335.00	ADSKIn the Money	$17.20In the Money	$25.10In the Money	$46.17In 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	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$340.00	ADSKIn the Money	$21.90In the Money	$30.10In the Money	$52.68In 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	$26.90In the Money	$35.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$350.00	ADSKIn the Money	$31.90In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$355.00	ADSKIn the Money	$36.90In the Money	$45.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$360.00	ADSKIn the Money	$42.30In the Money	$50.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$365.00	ADSKIn the Money	$46.90In the Money	$54.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$370.00	ADSKIn the Money	$51.90In the Money	$60.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$3.20Out 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$380.00	ADSKIn the Money	$61.90In the Money	$70.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$390.00	ADSKIn the Money	$72.10In the Money	$80.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.45Out 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$400.00	ADSKIn the Money	$81.90In the Money	$90.30In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)