Stocks Options

LAST PRICE
302.0500
TODAY'S CHANGE (%)
Trending Up2.9000 (0.9694%)

Bid / Lots
302.2500/ 6
Ask / Lots
302.9000/ 1
Open / Previous Close
299.3600 / 299.1500
Day Range
Low 297.0000
High 303.0100
52 Week Range
Low 195.3200
High 315.7300
Volume
919,802
below 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 26.952

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	$157.70In the Money	$166.20In 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	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADSKIn the Money	$152.70In the Money	$161.30In 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	$147.70In the Money	$156.20In 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	$1.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
ADSKIn the Money	$142.70In the Money	$151.20In 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	$1.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ADSKIn the Money	$138.20In the Money	$146.20In 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	$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	$132.70In 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$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	$127.70In the Money	$136.20In 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	$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	$122.70In the Money	$131.20In 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	$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	$117.70In the Money	$126.20In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$112.70In the Money	$121.30In 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	$107.70In the Money	$116.30In 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	$4.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$102.80In the Money	$111.10In 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	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADSKIn the Money	$97.80In the Money	$106.40In 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	$3.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
ADSKIn the Money	$92.80In the Money	$101.30In 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	$87.80In the Money	$96.30In 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	$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	$82.80In the Money	$91.30In 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	$77.80In the Money	$86.30In the Money	$79.30In the Money	$-14.33In the Money	7In the Money	7In the Money	Filter Table By Strike Price of$220.00	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	$72.80In the Money	$81.20In 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	$67.80In the Money	$76.30In 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	$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	$62.80In the Money	$71.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$57.80In the Money	$66.30In 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	$0.75Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$52.80In the Money	$61.20In 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	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ADSKIn the Money	$47.80In the Money	$56.30In 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	$4.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADSKIn the Money	$42.90In the Money	$51.40In 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	$4.30Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADSKIn the Money	$37.90In the Money	$46.40In 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	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADSKIn the Money	$33.40In the Money	$41.40In 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	$1.00Out of the Money	$0.72Out of the Money	$0.42Out of the Money	2Out of the Money	18Out of the Money
ADSKIn the Money	$30.40In 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$267.50	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	---Out of the Money
ADSKIn the Money	$28.40In the Money	$36.10In the Money	$30.79In the Money	$3.51In the Money	2In the Money	19In the Money	Filter Table By Strike Price of$270.00	ADSKOut of the Money	---Out of the Money	$1.00Out of the Money	$0.51Out of the Money	$0.22Out of the Money	12Out of the Money	17Out of the Money
ADSKIn the Money	$25.40In the Money	$33.90In 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	$4.30Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$23.20In the Money	$31.40In the Money	$25.79In the Money	$10.71In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$275.00	ADSKOut of the Money	---Out of the Money	$2.85Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADSKIn the Money	$21.10In 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$277.50	ADSKOut of the Money	---Out of the Money	$4.40Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADSKIn the Money	$18.50In the Money	$26.00In the Money	$18.63In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$280.00	ADSKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.25Out of the Money	26Out of the Money	27Out of the Money
ADSKIn the Money	$15.50In the Money	$23.40In 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	---Out of the Money	$4.50Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$13.10In the Money	$21.10In the Money	$14.75In the Money	$-6.73In the Money	1In the Money	83In the Money	Filter Table By Strike Price of$285.00	ADSKOut of the Money	$0.15Out of the Money	$2.90Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money
ADSKIn the Money	$11.20In the Money	$19.10In 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	$0.25Out of the Money	$2.65Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ADSKIn the Money	$10.00In the Money	$13.80In the Money	$14.98In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$290.00	ADSKOut of the Money	$0.35Out of the Money	$2.25Out of the Money	$0.59Out of the Money	$-1.03Out of the Money	40Out of the Money	14Out of the Money
ADSKIn the Money	$6.20In the Money	$11.80In the Money	$13.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$292.50	ADSKOut of the Money	$0.65Out of the Money	$1.10Out of the Money	$1.05Out of the Money	$-1.35Out of the Money	19Out of the Money	326Out of the Money
ADSKIn the Money	$6.90In the Money	$8.80In the Money	$9.30In the Money	$2.43In the Money	1In the Money	57In the Money	Filter Table By Strike Price of$295.00	ADSKOut of the Money	$1.10Out of the Money	$1.80Out of the Money	$2.01Out of the Money	$-0.99Out of the Money	4Out of the Money	226Out of the Money
ADSKIn the Money	$3.50In the Money	$7.80In the Money	$6.91In the Money	$1.38In the Money	4In the Money	13In the Money	Filter Table By Strike Price of$297.50	ADSKOut of the Money	$1.55Out of the Money	$2.85Out of the Money	$2.25Out of the Money	$-1.85Out of the Money	3Out of the Money	61Out of the Money
ADSKUnderlying issue's last price	$4.50Underlying issue's last price	$5.20Underlying issue's last price	$5.30Underlying issue's last price	$1.10Underlying issue's last price	12Underlying issue's last price	63Underlying issue's last price	Filter Table By Strike Price of$300.00Underlying issue's last price	ADSKUnderlying issue's last price	$2.50Underlying issue's last price	$3.30Underlying issue's last price	$3.20Underlying issue's last price	$-2.28Underlying issue's last price	7Underlying issue's last price	44Underlying issue's last price
ADSKNear the Money	$3.20Near the Money	$3.90Near the Money	$3.90Near the Money	$1.20Near the Money	72Near the Money	5Near the Money	Filter Table By Strike Price of$302.50	ADSKIn the Money	$3.50In the Money	$4.30In the Money	$4.70In the Money	$-1.67In the Money	4In the Money	50In the Money
ADSKNear the Money	$1.95Near the Money	$2.75Near the Money	$2.72Near the Money	$0.81Near the Money	21Near the Money	11Near the Money	Filter Table By Strike Price of$305.00	ADSKIn the Money	$5.00In the Money	$5.70In the Money	$6.07In the Money	$-3.20In the Money	2In the Money	9In the Money
ADSKOut of the Money	$1.45Out of the Money	$1.90Out of the Money	$1.65Out of the Money	$0.25Out of the Money	69Out of the Money	12Out of the Money	Filter Table By Strike Price of$307.50	ADSKIn the Money	$6.80In the Money	$8.60In the Money	$4.10In the Money	$0.00In the Money	---In the Money	9In the Money
ADSKOut of the Money	$0.75Out of the Money	$1.30Out of the Money	$1.11Out of the Money	$0.23Out of the Money	12Out of the Money	17Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$7.90In the Money	$10.10In the Money	$9.64In the Money	$0.00In the Money	---In the Money	19In the Money
ADSKOut of the Money	$0.60Out of the Money	$0.90Out of the Money	$0.71Out of the Money	$-2.92Out of the Money	20Out of the Money	41Out of the Money	Filter Table By Strike Price of$312.50	ADSKIn the Money	$9.80In the Money	$12.30In the Money	$15.35In the Money	$0.00In the Money	---In the Money	175In the Money
ADSKOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$0.10Out of the Money	16Out of the Money	101Out of the Money	Filter Table By Strike Price of$315.00	ADSKIn the Money	$9.20In the Money	$17.60In the Money	$14.70In the Money	$-2.25In the Money	1In the Money	12In the Money
ADSKOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	31Out of the Money	217Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	$13.90In the Money	$22.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$325.00	ADSKIn the Money	$18.90In the Money	$27.40In the Money	$12.62In 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	2Out of the Money	Filter Table By Strike Price of$330.00	ADSKIn the Money	$23.90In the Money	$32.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$4.30Out 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	$28.90In the Money	$36.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$340.00	ADSKIn the Money	$34.00In the Money	$42.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$4.30Out 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	$39.00In the Money	$47.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$4.30Out 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	$43.90In the Money	$52.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$4.30Out 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	$48.90In the Money	$57.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$4.30Out 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	$53.90In the Money	$62.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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	$58.70In the Money	$67.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$370.00	ADSKIn the Money	$63.90In the Money	$72.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$375.00	ADSKIn the Money	$68.90In the Money	$77.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$380.00	ADSKIn the Money	$73.90In the Money	$82.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$385.00	ADSKIn the Money	$78.90In the Money	$87.40In 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)