Stocks Options

LAST PRICE
298.0200
TODAY'S CHANGE (%)
Trending Down-8.6300 (-2.8143%)

Bid / Lots
297.8800/ 7
Ask / Lots
298.2400/ 7
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
1,339,738
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 26.940

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	$161.00In the Money	$166.60In 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$156.40In the Money	$161.60In 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	$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	$151.20In 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$145.00	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	$145.50In the Money	$151.60In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$141.00In the Money	$146.60In 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	$136.50In the Money	$141.20In 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	$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	$131.00In 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$165.00	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	$126.20In 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$170.00	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	$121.30In the Money	$126.30In 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	$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	$116.00In 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$180.00	ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$111.20In the Money	$116.60In 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	$106.00In the Money	$111.60In 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	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADSKIn the Money	$101.40In the Money	$106.50In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$96.00In the Money	$101.40In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$91.20In 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$205.00	ADSKOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$86.00In the Money	$91.60In the Money	$103.81In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$81.10In the Money	$86.60In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$76.60In the Money	$81.50In the Money	$93.53In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$220.00	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	1,003Out of the Money
ADSKIn the Money	$71.00In the Money	$76.60In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$66.30In the Money	$71.60In 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	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
ADSKIn the Money	$61.10In 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$235.00	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADSKIn the Money	$55.20In the Money	$61.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
ADSKIn the Money	$50.50In the Money	$56.50In the Money	$61.60In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ADSKIn the Money	$46.40In the Money	$51.60In the Money	$59.00In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$250.00	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.16Out of the Money	4Out of the Money	1,078Out of the Money
ADSKIn the Money	$41.60In the Money	$46.30In 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	$1.50Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ADSKIn the Money	$35.80In the Money	$41.50In the Money	$54.83In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$260.00	ADSKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$-0.12Out of the Money	4Out of the Money	951Out of the Money
ADSKIn the Money	$31.70In the Money	$36.50In 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	$1.50Out 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	$29.20In the Money	$34.00In 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	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ADSKIn the Money	$26.30In the Money	$31.60In the Money	$28.52In the Money	$-12.88In the Money	6In the Money	323In the Money	Filter Table By Strike Price of$270.00	ADSKOut of the Money	---Out of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.62Out of the Money	2Out of the Money	258Out of the Money
ADSKIn the Money	$24.20In the Money	$28.80In 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	$0.75Out of the Money	$0.75Out of the Money	$0.53Out of the Money	1Out of the Money	207Out of the Money
ADSKIn the Money	$21.10In the Money	$25.60In 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	$0.75Out of the Money	$0.75Out of the Money	$0.58Out of the Money	1Out of the Money	98Out of the Money
ADSKIn the Money	$18.60In the Money	$23.80In the Money	$29.00In 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	$1.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
ADSKIn the Money	$17.00In the Money	$18.50In the Money	$24.45In the Money	$-4.10In the Money	5In the Money	474In the Money	Filter Table By Strike Price of$280.00	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money
ADSKIn the Money	$13.60In the Money	$18.80In the Money	$23.92In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$282.50	ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-3.87Out of the Money	12Out of the Money	243Out of the Money
ADSKIn the Money	$11.60In the Money	$15.60In the Money	$28.21In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$285.00	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.64Out of the Money	$-0.11Out of the Money	10Out of the Money	54Out of the Money
ADSKIn the Money	$9.20In the Money	$13.30In the Money	$11.86In the Money	$-13.94In the Money	17In the Money	29In the Money	Filter Table By Strike Price of$287.50	ADSKOut of the Money	---Out of the Money	$0.45Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
ADSKIn the Money	$7.20In the Money	$8.50In the Money	$8.30In the Money	$-8.95In the Money	5In the Money	520In the Money	Filter Table By Strike Price of$290.00	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.27Out of the Money	5Out of the Money	113Out of the Money
ADSKIn the Money	$3.80In the Money	$6.90In the Money	$5.91In the Money	$-10.52In the Money	3In the Money	29In the Money	Filter Table By Strike Price of$292.50	ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	8Out of the Money	80Out of the Money
ADSKIn the Money	$2.35In the Money	$4.20In the Money	$2.39In the Money	$-11.47In the Money	5In the Money	121In the Money	Filter Table By Strike Price of$295.00	ADSKOut of the Money	---Out of the Money	$0.30Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ADSKUnderlying issue's last price	$0.70Underlying issue's last price	$1.35Underlying issue's last price	$1.24Underlying issue's last price	$-10.11Underlying issue's last price	11Underlying issue's last price	156Underlying issue's last price	Filter Table By Strike Price of$297.50Underlying issue's last price	ADSKUnderlying issue's last price	---Underlying issue's last price	$1.15Underlying issue's last price	$0.48Underlying issue's last price	$0.37Underlying issue's last price	4Underlying issue's last price	12Underlying issue's last price
ADSKNear the Money	---Near the Money	$0.35Near the Money	$0.25Near the Money	$-7.30Near the Money	38Near the Money	253Near the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	$1.75In the Money	$2.80In the Money	$2.35In the Money	$2.19In the Money	8In the Money	59In the Money
ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$12.36Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$302.50	ADSKIn the Money	$4.40In the Money	$5.70In the Money	$4.30In the Money	$3.63In the Money	19In the Money	447In the Money
ADSKOut of the Money	---Out of the Money	$0.20Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money	Filter Table By Strike Price of$305.00	ADSKIn the Money	$6.20In the Money	$8.50In the Money	$7.35In the Money	$6.12In the Money	25In the Money	141In the Money
ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.82Out of the Money	4Out of the Money	78Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$9.30In the Money	$13.80In the Money	$11.70In the Money	$7.40In the Money	6In the Money	32In the Money
ADSKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money	Filter Table By Strike Price of$315.00	ADSKIn the Money	$14.60In the Money	$18.90In the Money	$12.40In the Money	$3.71In the Money	16In the Money	41In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.14Out of the Money	3Out of the Money	253Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	$18.40In the Money	$24.20In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money	Filter Table By Strike Price of$325.00	ADSKIn the Money	$23.40In the Money	$29.00In 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	12Out of the Money	Filter Table By Strike Price of$330.00	ADSKIn the Money	$28.40In the Money	$35.60In the Money	$20.33In the Money	$0.00In the Money	---In the Money	2In the Money
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	10Out of the Money	Filter Table By Strike Price of$335.00	ADSKIn the Money	$33.40In the Money	$39.00In the Money	$46.17In 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	$0.73Out 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	$38.40In the Money	$43.60In the Money	$52.68In 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$345.00	ADSKIn the Money	$43.40In the Money	$49.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.50Out 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	$48.40In the Money	$54.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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	$53.40In the Money	$58.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$360.00	ADSKIn the Money	$58.40In the Money	$64.00In 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$365.00	ADSKIn the Money	$63.40In the Money	$68.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.70Out 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	$68.40In the Money	$74.00In 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	$0.05Out 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	$78.40In the Money	$83.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$390.00	ADSKIn the Money	$88.40In the Money	$94.60In 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	277Out of the Money	Filter Table By Strike Price of$400.00	ADSKIn the Money	$98.40In the Money	$104.20In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)