Stocks Options

LAST PRICE
283.8000
TODAY'S CHANGE (%)
Trending Down-5.0200 (-1.7381%)

Bid / Lots
280.6800/ 1
Ask / Lots
283.8000/ 3
Open / Previous Close
287.8000 / 288.8200
Day Range
Low 283.4200
High 288.4700
52 Week Range
Low 192.0100
High 294.1300
Volume
1,487,071
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 26.685

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$145.10In 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$135.00	ADSKOut of the Money	---Out of the Money	$1.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADSKIn the Money	$140.10In the Money	$148.20In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$135.10In the Money	$143.20In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$130.10In the Money	$138.20In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$125.10In the Money	$133.20In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$120.10In 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$160.00	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	230Out of the Money
ADSKIn the Money	$115.10In the Money	$123.20In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
ADSKIn the Money	$110.10In the Money	$118.20In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$105.10In the Money	$113.20In 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	$100.10In the Money	$108.20In 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	$1.50Out of the Money	$1.91Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$95.10In the Money	$103.20In 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	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADSKIn the Money	$90.10In the Money	$98.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$85.10In the Money	$93.30In 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	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$80.10In the Money	$88.30In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$75.10In 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$205.00	ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	1Out of the Money
ADSKIn the Money	$70.10In the Money	$78.30In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$65.10In the Money	$73.30In the Money	$69.52In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$60.10In the Money	$68.30In the Money	$68.45In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$55.10In 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$225.00	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADSKIn the Money	$50.10In the Money	$58.30In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADSKIn the Money	$45.10In the Money	$53.30In 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	$0.10Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADSKIn the Money	$40.10In the Money	$48.30In 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	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ADSKIn the Money	$35.10In 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$245.00	ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ADSKIn the Money	$30.10In the Money	$38.30In the Money	$37.61In 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ADSKIn the Money	$25.10In the Money	$33.30In the Money	$34.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$255.00	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	8Out of the Money
ADSKIn the Money	$22.60In the Money	$30.80In 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	---Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	1Out of the Money	9Out of the Money
ADSKIn the Money	$20.40In the Money	$28.30In the Money	$27.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	ADSKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ADSKIn the Money	$20.00In 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$262.50	ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	1Out of the Money	39Out of the Money
ADSKIn the Money	$15.30In the Money	$23.30In the Money	$22.78In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$265.00	ADSKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ADSKIn the Money	$12.70In the Money	$20.80In 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	$0.90Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ADSKIn the Money	$10.70In the Money	$18.00In the Money	$14.74In the Money	$-3.92In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$270.00	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.79Out of the Money	$0.59Out of the Money	2Out of the Money	156Out of the Money
ADSKIn the Money	$7.70In the Money	$15.90In the Money	$15.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$272.50	ADSKOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.15Out of the Money	29Out of the Money	60Out of the Money
ADSKIn the Money	$8.70In the Money	$9.90In the Money	$11.10In the Money	$-2.56In the Money	1In the Money	84In the Money	Filter Table By Strike Price of$275.00	ADSKOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	17Out of the Money	40Out of the Money
ADSKIn the Money	$5.60In the Money	$7.50In the Money	$13.54In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$277.50	ADSKOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.03Out of the Money	15Out of the Money	58Out of the Money
ADSKIn the Money	$2.80In the Money	$4.90In the Money	$5.05In the Money	$-5.73In the Money	1In the Money	66In the Money	Filter Table By Strike Price of$280.00	ADSKOut of the Money	$0.55Out of the Money	$0.75Out of the Money	$0.61Out of the Money	$0.27Out of the Money	22Out of the Money	135Out of the Money
ADSKUnderlying issue's last price	$2.05Underlying issue's last price	$3.10Underlying issue's last price	$2.85Underlying issue's last price	$-4.44Underlying issue's last price	1Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$282.50Underlying issue's last price	ADSKUnderlying issue's last price	$1.15Underlying issue's last price	$1.65Underlying issue's last price	$1.11Underlying issue's last price	$0.41Underlying issue's last price	9Underlying issue's last price	137Underlying issue's last price
ADSKNear the Money	$0.95Near the Money	$1.75Near the Money	$1.91Near the Money	$-3.72Near the Money	6Near the Money	14Near the Money	Filter Table By Strike Price of$285.00	ADSKIn the Money	$2.20In the Money	$2.65In the Money	$1.91In the Money	$1.07In the Money	8In the Money	88In the Money
ADSKOut of the Money	$0.40Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$-2.90Out of the Money	49Out of the Money	175Out of the Money	Filter Table By Strike Price of$287.50	ADSKIn the Money	$3.80In the Money	$4.50In the Money	$3.91In the Money	$2.04In the Money	23In the Money	78In the Money
ADSKOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.19Out of the Money	$-1.83Out of the Money	93Out of the Money	343Out of the Money	Filter Table By Strike Price of$290.00	ADSKIn the Money	$5.80In the Money	$7.70In the Money	$5.76In the Money	$2.68In the Money	18In the Money	87In the Money
ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-1.06Out of the Money	27Out of the Money	57Out of the Money	Filter Table By Strike Price of$292.50	ADSKIn the Money	$7.60In the Money	$10.20In the Money	$5.80In the Money	$0.00In the Money	---In the Money	76In the Money
ADSKOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$-0.70Out of the Money	5Out of the Money	84Out of the Money	Filter Table By Strike Price of$295.00	ADSKIn the Money	$7.50In the Money	$14.90In the Money	$7.90In the Money	$0.00In the Money	---In the Money	4In the Money
ADSKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.53Out of the Money	5Out of the Money	126Out of the Money	Filter Table By Strike Price of$297.50	ADSKIn the Money	$9.80In the Money	$17.50In the Money	$7.30In the Money	$0.00In the Money	---In the Money	2In 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	5Out of the Money	100Out of the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	$11.90In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$305.00	ADSKIn the Money	$16.90In 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	$0.05Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$21.80In the Money	$30.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$315.00	ADSKIn the Money	$26.80In the Money	$35.00In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	$31.80In 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	$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$325.00	ADSKIn the Money	$36.90In the Money	$44.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.70Out 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$330.00	ADSKIn the Money	$41.80In the Money	$50.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$335.00	ADSKIn the Money	$46.80In the Money	$55.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$340.00	ADSKIn the Money	$51.80In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$2.50Out 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$345.00	ADSKIn the Money	$56.80In 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	$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$350.00	ADSKIn the Money	$61.80In the Money	$70.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$355.00	ADSKIn the Money	$66.80In the Money	$75.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$360.00	ADSKIn the Money	$71.80In the Money	$80.00In 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 01, 2024)

Put Options (expires Friday November 01, 2024)