Stocks Options

LAST PRICE
267.2900
TODAY'S CHANGE (%)
Trending Down-2.4700 (-0.9156%)

Bid / Lots
267.4000/ 2
Ask / Lots
267.9500/ 1
Open / Previous Close
270.5800 / 269.7600
Day Range
Low 266.5000
High 272.7200
52 Week Range
Low 192.0100
High 279.5300
Volume
2,551,359
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 27.488

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$159.40In the Money	$166.60In the Money	$140.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADSKIn the Money	$154.40In the Money	$161.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	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	$148.80In the Money	$156.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	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	9Out of the Money
ADSKIn the Money	$143.80In the Money	$151.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	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	79Out of the Money
ADSKIn the Money	$139.20In the Money	$146.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADSKIn the Money	$134.20In the Money	$141.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ADSKIn the Money	$128.80In the Money	$136.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADSKIn the Money	$124.70In the Money	$131.60In 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	$2.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
ADSKIn the Money	$119.50In the Money	$126.50In 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	$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	$114.20In the Money	$121.60In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADSKIn the Money	$108.80In the Money	$116.50In 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	$1.40Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$103.80In the Money	$111.50In 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	$0.65Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADSKIn the Money	$99.00In the Money	$106.50In the Money	$37.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$165.00	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	$93.80In the Money	$101.60In the Money	$34.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$170.00	ADSKOut of the Money	---Out of the Money	$0.85Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADSKIn the Money	$88.80In the Money	$96.50In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
ADSKIn the Money	$83.80In the Money	$91.50In the Money	$26.40In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$180.00	ADSKOut of the Money	---Out of the Money	$1.70Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
ADSKIn the Money	$78.80In the Money	$86.60In the Money	$24.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	ADSKOut of the Money	---Out of the Money	$2.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	880Out of the Money
ADSKIn the Money	$73.80In the Money	$81.30In the Money	$40.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$190.00	ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$2.99Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
ADSKIn the Money	$68.80In the Money	$76.60In the Money	$59.95In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$195.00	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	617Out of the Money
ADSKIn the Money	$64.20In the Money	$71.60In the Money	$54.10In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$200.00	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	399Out of the Money
ADSKIn the Money	$58.80In the Money	$66.60In 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	$2.55Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADSKIn the Money	$54.20In the Money	$61.60In the Money	$59.75In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$210.00	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	633Out of the Money
ADSKIn the Money	$48.90In the Money	$56.50In the Money	$53.83In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$215.00	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	11Out of the Money
ADSKIn the Money	$44.00In the Money	$51.50In the Money	$33.00In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$220.00	ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	375Out of the Money
ADSKIn the Money	$41.30In the Money	$48.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$222.50	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	503Out of the Money
ADSKIn the Money	$38.80In the Money	$46.60In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
ADSKIn the Money	$36.30In the Money	$44.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$227.50	ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
ADSKIn the Money	$36.80In the Money	$39.90In the Money	$37.90In the Money	$0.98In the Money	3In the Money	356In the Money	Filter Table By Strike Price of$230.00	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	647Out of the Money
ADSKIn the Money	$32.20In the Money	$38.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$232.50	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADSKIn the Money	$29.40In the Money	$36.30In the Money	$21.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$235.00	ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
ADSKIn the Money	$26.30In the Money	$34.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$237.50	ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
ADSKIn the Money	$24.30In the Money	$28.60In the Money	$29.10In the Money	$3.78In the Money	2In the Money	286In the Money	Filter Table By Strike Price of$240.00	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	970Out of the Money
ADSKIn the Money	$23.40In the Money	$27.50In the Money	$11.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$242.50	ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	5Out of the Money	61Out of the Money
ADSKIn the Money	$20.70In the Money	$24.10In the Money	$22.31In 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	$0.25Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	23Out of the Money	542Out of the Money
ADSKIn the Money	$19.40In the Money	$20.50In the Money	$8.90In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$247.50	ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	119Out of the Money	211Out of the Money
ADSKIn the Money	$16.90In the Money	$17.80In the Money	$19.30In the Money	$-0.57In the Money	3In the Money	3,709In the Money	Filter Table By Strike Price of$250.00	ADSKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	5Out of the Money	703Out of the Money
ADSKIn the Money	$14.40In the Money	$16.90In the Money	$16.90In the Money	$-0.95In the Money	4In the Money	42In the Money	Filter Table By Strike Price of$252.50	ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	18Out of the Money	194Out of the Money
ADSKIn the Money	$11.80In the Money	$12.90In the Money	$14.60In the Money	$4.18In the Money	1In the Money	79In the Money	Filter Table By Strike Price of$255.00	ADSKOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	19Out of the Money	427Out of the Money
ADSKIn the Money	$9.00In the Money	$11.50In the Money	$11.54In the Money	$0.12In the Money	5In the Money	147In the Money	Filter Table By Strike Price of$257.50	ADSKOut of the Money	---Out of the Money	$0.35Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	19Out of the Money	1,099Out of the Money
ADSKIn the Money	$6.80In the Money	$7.90In the Money	$8.04In the Money	$-1.56In the Money	110In the Money	3,519In the Money	Filter Table By Strike Price of$260.00	ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.02Out of the Money	4Out of the Money	1,866Out of the Money
ADSKIn the Money	$2.20In the Money	$5.40In the Money	$5.30In the Money	$-1.85In the Money	9In the Money	96In the Money	Filter Table By Strike Price of$262.50	ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	42Out of the Money	102Out of the Money
ADSKUnderlying issue's last price	$0.40Underlying issue's last price	$2.95Underlying issue's last price	$2.75Underlying issue's last price	$-1.66Underlying issue's last price	5Underlying issue's last price	186Underlying issue's last price	Filter Table By Strike Price of$265.00Underlying issue's last price	ADSKUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-0.38Underlying issue's last price	58Underlying issue's last price	111Underlying issue's last price
ADSKNear the Money	---Near the Money	$0.40Near the Money	$0.56Near the Money	$-2.64Near the Money	31Near the Money	125Near the Money	Filter Table By Strike Price of$267.50	ADSKIn the Money	$0.35In the Money	$2.65In the Money	$0.20In the Money	$-0.60In the Money	46In the Money	97In the Money
ADSKNear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$-1.45Near the Money	43Near the Money	387Near the Money	Filter Table By Strike Price of$270.00	ADSKIn the Money	$2.20In the Money	$5.50In the Money	$0.50In the Money	$-1.35In the Money	14In the Money	86In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.47Out of the Money	9Out of the Money	225Out of the Money	Filter Table By Strike Price of$272.50	ADSKIn the Money	$2.60In the Money	$7.00In the Money	$2.55In the Money	$-1.05In the Money	1In the Money	17In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.23Out of the Money	13Out of the Money	166Out of the Money	Filter Table By Strike Price of$275.00	ADSKIn the Money	$4.70In the Money	$10.10In the Money	$18.07In the Money	$0.00In the Money	---In the Money	2In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.23Out of the Money	$0.13Out of the Money	1Out of the Money	40Out of the Money	Filter Table By Strike Price of$277.50	ADSKIn the Money	$7.50In the Money	$13.20In the Money	$13.30In 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	$0.03Out of the Money	$-0.11Out of the Money	2Out of the Money	465Out of the Money	Filter Table By Strike Price of$280.00	ADSKIn the Money	$8.40In the Money	$15.60In the Money	$43.52In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$282.50	ADSKIn the Money	$10.90In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$285.00	ADSKIn the Money	$13.40In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.65Out 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$287.50	ADSKIn the Money	$15.90In the Money	$23.50In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money	Filter Table By Strike Price of$290.00	ADSKIn the Money	$18.40In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$295.00	ADSKIn the Money	$23.40In the Money	$31.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	796Out of the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	$28.40In the Money	$36.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	491Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$38.30In the Money	$45.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	$48.40In the Money	$56.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$330.00	ADSKIn the Money	$58.40In the Money	$66.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$340.00	ADSKIn the Money	$68.40In the Money	$76.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$350.00	ADSKIn the Money	$78.40In the Money	$86.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$360.00	ADSKIn the Money	$88.40In the Money	$96.20In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$370.00	ADSKIn the Money	$98.40In the Money	$106.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.55Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$380.00	ADSKIn the Money	$108.40In the Money	$115.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$390.00	ADSKIn the Money	$118.40In the Money	$126.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$400.00	ADSKIn the Money	$128.40In the Money	$136.20In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)