Stocks Options

LAST PRICE
259.3400
TODAY'S CHANGE (%)
Trending Up0.3600 (0.1390%)

Bid / Lots
250.0000/ 2
Ask / Lots
263.0000/ 10
Open / Previous Close
259.1300 / 258.9800
Day Range
Low 256.6100
High 260.6250
52 Week Range
Low 192.0100
High 279.5300
Volume
1,216,673
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 27.622

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$120.10In the Money	$128.40In the Money	---In 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	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$115.60In the Money	$123.30In the Money	---In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$110.30In the Money	$118.40In the Money	---In 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	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$105.30In the Money	$113.40In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$100.30In the Money	$108.40In the Money	---In 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	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$95.40In the Money	$103.40In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$90.10In the Money	$98.50In the Money	---In 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	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$85.20In the Money	$93.50In the Money	---In 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	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$80.20In the Money	$88.20In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$75.20In the Money	$83.40In the Money	---In 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADSKIn the Money	$70.20In the Money	$78.40In the Money	---In 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADSKIn the Money	$66.10In the Money	$73.50In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$60.60In the Money	$68.50In the Money	---In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
ADSKIn the Money	$55.20In the Money	$63.50In the Money	---In 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	$1.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
ADSKIn the Money	$50.20In the Money	$58.50In the Money	---In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ADSKIn the Money	$45.40In the Money	$53.50In the Money	$44.49In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$210.00	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	---Out of the Money
ADSKIn the Money	$41.00In the Money	$48.30In the Money	$40.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$215.00	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	10Out of the Money
ADSKIn the Money	$36.40In the Money	$43.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	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	82Out of the Money
ADSKIn the Money	$32.40In the Money	$36.20In the Money	$17.40In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$225.00	ADSKOut of the Money	---Out of the Money	$2.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money
ADSKIn the Money	$28.00In the Money	$35.80In the Money	---In 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	$1.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADSKIn the Money	$27.00In the Money	$32.60In the Money	$24.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$230.00	ADSKOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	8Out of the Money	17Out of the Money
ADSKIn the Money	$23.30In the Money	$30.30In the Money	---In 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	$0.30Out of the Money	$0.25Out of the Money	$0.14Out of the Money	22Out of the Money	38Out of the Money
ADSKIn the Money	$23.10In the Money	$25.40In the Money	$20.41In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$235.00	ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.02Out of the Money	2Out of the Money	268Out of the Money
ADSKIn the Money	$21.20In the Money	$22.90In the Money	---In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
ADSKIn the Money	$18.60In the Money	$20.00In the Money	$19.67In the Money	$3.84In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$240.00	ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
ADSKIn the Money	$16.10In the Money	$20.70In the Money	$17.63In the Money	$5.07In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$242.50	ADSKOut of the Money	---Out of the Money	$0.55Out of the Money	$0.30Out of the Money	$0.25Out of the Money	20Out of the Money	55Out of the Money
ADSKIn the Money	$13.60In the Money	$15.30In the Money	$10.93In 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	$0.15Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	12Out of the Money	65Out of the Money
ADSKIn the Money	$11.30In the Money	$12.50In the Money	$8.21In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$247.50	ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	7Out of the Money	32Out of the Money
ADSKIn the Money	$5.50In the Money	$13.20In the Money	$5.80In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$250.00	ADSKOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.10Out of the Money	30Out of the Money	158Out of the Money
ADSKIn the Money	$6.70In the Money	$7.50In the Money	$7.24In the Money	$0.74In the Money	8In the Money	25In the Money	Filter Table By Strike Price of$252.50	ADSKOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.32Out of the Money	$-0.05Out of the Money	161Out of the Money	274Out of the Money
ADSKIn the Money	$2.90In the Money	$5.10In the Money	$4.67In the Money	$0.17In the Money	2In the Money	92In the Money	Filter Table By Strike Price of$255.00	ADSKOut of the Money	$0.25Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$-0.35Out of the Money	403Out of the Money	303Out of the Money
ADSKUnderlying issue's last price	$2.55Underlying issue's last price	$2.95Underlying issue's last price	$2.90Underlying issue's last price	$-0.69Underlying issue's last price	23Underlying issue's last price	110Underlying issue's last price	Filter Table By Strike Price of$257.50Underlying issue's last price	ADSKUnderlying issue's last price	$0.80Underlying issue's last price	$1.10Underlying issue's last price	$0.95Underlying issue's last price	$-0.36Underlying issue's last price	113Underlying issue's last price	92Underlying issue's last price
ADSKNear the Money	$1.15Near the Money	$1.50Near the Money	$1.22Near the Money	$-0.71Near the Money	98Near the Money	232Near the Money	Filter Table By Strike Price of$260.00	ADSKIn the Money	$1.80In the Money	$2.10In the Money	$1.85In the Money	$-0.71In the Money	26In the Money	105In the Money
ADSKOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.56Out of the Money	$0.26Out of the Money	23Out of the Money	64Out of the Money	Filter Table By Strike Price of$262.50	ADSKIn the Money	$1.70In the Money	$3.80In the Money	$3.20In the Money	$-7.27In the Money	11In the Money	34In the Money
ADSKOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	34Out of the Money	105Out of the Money	Filter Table By Strike Price of$265.00	ADSKIn the Money	$5.40In the Money	$6.30In the Money	$11.20In the Money	$0.00In the Money	---In the Money	11In the Money
ADSKOut of the Money	$0.05Out of the Money	$1.65Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$267.50	ADSKIn the Money	$7.60In the Money	$8.80In the Money	$12.40In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	46Out of the Money	27Out of the Money	Filter Table By Strike Price of$270.00	ADSKIn the Money	$10.00In the Money	$11.50In the Money	$8.00In the Money	$0.00In the Money	---In the Money	5In the Money
ADSKOut of the Money	---Out of the Money	$0.45Out of the Money	$0.48Out of the Money	$0.42Out of the Money	5Out of the Money	13Out of the Money	Filter Table By Strike Price of$272.50	ADSKIn the Money	$12.60In the Money	$14.00In the Money	$14.65In the Money	$-1.35In the Money	1In the Money	1In the Money
ADSKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.14Out of the Money	5Out of the Money	272Out of the Money	Filter Table By Strike Price of$275.00	ADSKIn the Money	$14.70In the Money	$16.70In the Money	$17.75In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$277.50	ADSKIn the Money	$17.40In the Money	$19.00In the Money	$19.70In 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$280.00	ADSKIn the Money	$17.20In the Money	$24.30In the Money	---In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$282.50	ADSKIn the Money	$19.10In the Money	$27.40In the Money	---In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$285.00	ADSKIn the Money	$21.60In the Money	$29.90In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	9Out of the Money	28Out of the Money	Filter Table By Strike Price of$287.50	ADSKIn the Money	$24.10In the Money	$32.40In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	40Out of the Money	Filter Table By Strike Price of$290.00	ADSKIn the Money	$26.60In the Money	$34.90In the Money	---In 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	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$295.00	ADSKIn the Money	$31.60In the Money	$39.90In the Money	---In 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	726Out of the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	$36.60In the Money	$44.90In the Money	---In 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	144Out of the Money	Filter Table By Strike Price of$305.00	ADSKIn the Money	$41.60In the Money	$49.80In the Money	---In 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	69Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$46.60In the Money	$54.80In the Money	---In 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	41Out of the Money	Filter Table By Strike Price of$315.00	ADSKIn the Money	$51.60In the Money	$59.80In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	$56.60In the Money	$64.80In the Money	---In 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	8Out of the Money	Filter Table By Strike Price of$325.00	ADSKIn the Money	$61.60In the Money	$69.90In the Money	---In 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	6Out of the Money	Filter Table By Strike Price of$330.00	ADSKIn the Money	$66.60In the Money	$74.90In the Money	---In 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	---Out 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	$76.60In the Money	$84.90In the Money	---In 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 13, 2024)

Put Options (expires Friday September 13, 2024)