Stocks Options

LAST PRICE
305.5600
TODAY'S CHANGE (%)
Trending Up0.0500 (0.0164%)

Bid / Lots
305.0000/ 2
Ask / Lots
305.9900/ 2
Open / Previous Close
306.2600 / 305.5100
Day Range
Low 305.0200
High 307.1729
52 Week Range
Low 195.3200
High 307.1729
Volume
968,605
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 26.884

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$161.90In the Money	$169.90In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money
ADSKIn the Money	$156.90In the Money	$164.90In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
ADSKIn the Money	$151.90In the Money	$159.90In 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	$2.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
ADSKIn the Money	$146.80In the Money	$154.90In 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	$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	$141.80In the Money	$149.90In 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	$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	$136.90In the Money	$144.90In 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	$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	$131.90In the Money	$139.90In 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	$3.90Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$126.80In the Money	$134.90In 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	$3.90Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$121.80In the Money	$129.90In 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	$0.05Out of the Money	$2.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$116.80In the Money	$124.90In 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	$0.05Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$111.80In the Money	$119.90In 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	$0.05Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADSKIn the Money	$106.80In the Money	$114.90In 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	$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	$101.90In the Money	$109.90In 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	$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	$96.80In the Money	$104.90In 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	$3.80Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$91.90In the Money	$99.90In 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	$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	$86.80In the Money	$94.90In the Money	$76.91In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$215.00	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	$81.80In the Money	$89.90In the Money	$67.58In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$220.00	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	$76.90In the Money	$84.90In 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	$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	$71.90In the Money	$79.90In 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	$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	$66.90In the Money	$74.90In 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	$2.60Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$61.80In the Money	$69.90In 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	$2.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADSKIn the Money	$56.90In the Money	$64.90In the Money	$57.77In 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	$2.60Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ADSKIn the Money	$51.80In the Money	$59.90In 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	$1.45Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ADSKIn the Money	$46.80In the Money	$54.70In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ADSKIn the Money	$41.80In the Money	$49.90In the Money	$45.97In the Money	$11.39In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$260.00	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
ADSKIn the Money	$39.40In the Money	$47.40In 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	$0.10Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ADSKIn the Money	$36.90In the Money	$44.80In the Money	$27.60In 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	$1.50Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ADSKIn the Money	$34.30In the Money	$42.40In 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	$0.10Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADSKIn the Money	$31.80In the Money	$39.90In the Money	$21.04In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$270.00	ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
ADSKIn the Money	$29.30In the Money	$37.40In the Money	$30.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$272.50	ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
ADSKIn the Money	$26.80In the Money	$34.90In the Money	$32.00In the Money	$2.80In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$275.00	ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.75Out of the Money	$-0.09Out of the Money	2Out of the Money	59Out of the Money
ADSKIn the Money	$24.40In the Money	$32.40In 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	$0.15Out of the Money	$0.08Out of the Money	$-0.20Out of the Money	6Out of the Money	783Out of the Money
ADSKIn the Money	$22.10In the Money	$29.90In the Money	$26.00In the Money	$16.67In the Money	15In the Money	21In the Money	Filter Table By Strike Price of$280.00	ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.15Out of the Money	4Out of the Money	63Out of the Money
ADSKIn the Money	$19.40In the Money	$27.40In the Money	$7.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$282.50	ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.74Out of the Money	5Out of the Money	48Out of the Money
ADSKIn the Money	$16.90In the Money	$24.90In the Money	$21.35In the Money	$2.45In the Money	6In the Money	20In the Money	Filter Table By Strike Price of$285.00	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	11Out of the Money	697Out of the Money
ADSKIn the Money	$14.40In the Money	$22.40In the Money	$18.52In the Money	$3.04In the Money	8In the Money	43In the Money	Filter Table By Strike Price of$287.50	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	21Out of the Money	656Out of the Money
ADSKIn the Money	$11.90In the Money	$19.80In the Money	$15.64In the Money	$3.14In the Money	12In the Money	33In the Money	Filter Table By Strike Price of$290.00	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	10Out of the Money	47Out of the Money
ADSKIn the Money	$9.60In the Money	$17.20In the Money	$13.93In the Money	$1.07In the Money	8In the Money	37In the Money	Filter Table By Strike Price of$292.50	ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.76Out of the Money	$0.10Out of the Money	4Out of the Money	12Out of the Money
ADSKIn the Money	$7.10In the Money	$14.90In the Money	$11.40In the Money	$2.35In the Money	15In the Money	26In the Money	Filter Table By Strike Price of$295.00	ADSKOut of the Money	---Out of the Money	$0.45Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
ADSKIn the Money	$4.60In the Money	$12.40In the Money	$8.54In the Money	$3.40In the Money	12In the Money	24In the Money	Filter Table By Strike Price of$297.50	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.31Out of the Money	3Out of the Money	47Out of the Money
ADSKIn the Money	$5.20In the Money	$9.90In the Money	$6.22In the Money	$0.05In the Money	22In the Money	56In the Money	Filter Table By Strike Price of$300.00	ADSKOut of the Money	---Out of the Money	$1.45Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ADSKIn the Money	$2.30In the Money	$5.20In the Money	$3.90In the Money	$-0.65In the Money	15In the Money	21In the Money	Filter Table By Strike Price of$302.50	ADSKOut of the Money	---Out of the Money	$0.35Out of the Money	$0.11Out of the Money	$-0.68Out of the Money	6Out of the Money	125Out of the Money
ADSKUnderlying issue's last price	$0.10Underlying issue's last price	$4.90Underlying issue's last price	$1.05Underlying issue's last price	$-1.35Underlying issue's last price	20Underlying issue's last price	27Underlying issue's last price	Filter Table By Strike Price of$305.00Underlying issue's last price	ADSKUnderlying issue's last price	---Underlying issue's last price	$4.30Underlying issue's last price	$0.40Underlying issue's last price	$-2.24Underlying issue's last price	13Underlying issue's last price	7Underlying issue's last price
ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	1Out of the Money	28Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$2.85In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$315.00	ADSKIn the Money	$5.10In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	$10.20In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.95Out 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	$15.10In the Money	$23.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$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$330.00	ADSKIn the Money	$20.10In the Money	$28.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out 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	$25.10In the Money	$33.20In 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$340.00	ADSKIn the Money	$30.10In the Money	$38.20In 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$345.00	ADSKIn the Money	$35.10In the Money	$43.20In 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$350.00	ADSKIn the Money	$40.10In the Money	$48.20In 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	$45.10In the Money	$53.20In 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$360.00	ADSKIn the Money	$50.10In the Money	$58.20In 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 08, 2024)

Put Options (expires Friday November 08, 2024)