Stocks Options

LAST PRICE
286.5700
TODAY'S CHANGE (%)
Trending Up2.7700 (0.9760%)

Bid / Lots
286.5700/ 2
Ask / Lots
290.0000/ 1
Open / Previous Close
282.8300 / 283.8000
Day Range
Low 281.6050
High 289.2600
52 Week Range
Low 192.0100
High 294.1300
Volume
1,047,852
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 26.839

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	$142.50In the Money	$150.70In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money
ADSKIn the Money	$137.90In the Money	$145.50In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
ADSKIn the Money	$132.50In the Money	$140.50In 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	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
ADSKIn the Money	$127.70In the Money	$135.80In 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	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$122.50In the Money	$130.50In 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	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$117.50In the Money	$125.50In 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	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$112.50In the Money	$120.50In 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	$2.60Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$107.50In the Money	$115.50In 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	$2.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$102.50In the Money	$110.60In 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	$2.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$97.50In the Money	$105.80In 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	$2.60Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$92.70In the Money	$100.60In 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	$1.90Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADSKIn the Money	$87.60In the Money	$95.50In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$82.60In the Money	$90.80In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$77.70In the Money	$85.60In 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	$2.60Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$72.60In the Money	$80.60In 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	$67.60In the Money	$75.90In 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	$62.60In the Money	$70.60In the Money	$68.75In the Money	$0.00In the Money	---In the Money	12In 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	$57.60In the Money	$65.60In 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	$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	$52.80In the Money	$60.70In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$47.70In the Money	$55.90In 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	$1.70Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$42.70In the Money	$51.00In 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	$1.90Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADSKIn the Money	$37.80In the Money	$45.80In the Money	$43.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$245.00	ADSKOut of the Money	$0.05Out of the Money	$2.65Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADSKIn the Money	$32.80In the Money	$40.80In 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	$0.05Out of the Money	$1.90Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ADSKIn the Money	$27.90In the Money	$36.00In 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	$0.10Out of the Money	$2.85Out of the Money	$0.23Out of the Money	$-0.12Out of the Money	5Out of the Money	29Out of the Money
ADSKIn the Money	$23.10In the Money	$30.80In the Money	$34.58In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	ADSKOut of the Money	$0.15Out of the Money	$0.50Out of the Money	$0.31Out of the Money	$-0.19Out of the Money	5Out of the Money	33Out of the Money
ADSKIn the Money	$20.50In 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$262.50	ADSKOut of the Money	$0.35Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$20.40In the Money	$24.00In 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	$0.45Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADSKIn the Money	$18.00In the Money	$21.20In 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	$0.55Out of the Money	$2.45Out of the Money	$0.66Out of the Money	$0.06Out of the Money	16Out of the Money	2Out of the Money
ADSKIn the Money	$16.70In the Money	$18.60In the Money	$23.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$270.00	ADSKOut of the Money	$0.75Out of the Money	$1.85Out of the Money	$0.72Out of the Money	$-0.27Out of the Money	21Out of the Money	65Out of the Money
ADSKIn the Money	$14.60In the Money	$16.10In the Money	$17.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$272.50	ADSKOut of the Money	$0.95Out of the Money	$2.10Out of the Money	$0.99Out of the Money	$0.14Out of the Money	1Out of the Money	73Out of the Money
ADSKIn the Money	$11.50In the Money	$13.80In the Money	$14.04In the Money	$2.04In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$275.00	ADSKOut of the Money	$1.25Out of the Money	$1.55Out of the Money	$1.38Out of the Money	$-0.26Out of the Money	25Out of the Money	23Out of the Money
ADSKIn the Money	$10.80In the Money	$11.60In 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	$1.70Out of the Money	$2.05Out of the Money	$1.85Out of the Money	$-0.75Out of the Money	128Out of the Money	2,273Out of the Money
ADSKIn the Money	$8.90In the Money	$9.60In the Money	$9.33In the Money	$1.28In the Money	15In the Money	6In the Money	Filter Table By Strike Price of$280.00	ADSKOut of the Money	$2.30Out of the Money	$2.60Out of the Money	$2.55Out of the Money	$-1.05Out of the Money	33Out of the Money	30Out of the Money
ADSKIn the Money	$7.20In the Money	$7.70In the Money	$7.75In the Money	$-0.99In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$282.50	ADSKOut of the Money	$3.00Out of the Money	$3.40Out of the Money	$3.15Out of the Money	$-1.05Out of the Money	23Out of the Money	39Out of the Money
ADSKUnderlying issue's last price	$5.70Underlying issue's last price	$6.10Underlying issue's last price	$6.00Underlying issue's last price	$0.60Underlying issue's last price	9Underlying issue's last price	23Underlying issue's last price	Filter Table By Strike Price of$285.00Underlying issue's last price	ADSKUnderlying issue's last price	$3.90Underlying issue's last price	$4.30Underlying issue's last price	$4.35Underlying issue's last price	$-1.15Underlying issue's last price	84Underlying issue's last price	896Underlying issue's last price
ADSKNear the Money	$4.30Near the Money	$4.80Near the Money	$4.62Near the Money	$0.78Near the Money	12Near the Money	44Near the Money	Filter Table By Strike Price of$287.50	ADSKIn the Money	$5.10In the Money	$5.60In the Money	$5.50In the Money	$-1.30In the Money	83In the Money	886In the Money
ADSKOut of the Money	$3.20Out of the Money	$3.60Out of the Money	$3.42Out of the Money	$-0.34Out of the Money	3Out of the Money	36Out of the Money	Filter Table By Strike Price of$290.00	ADSKIn the Money	$6.50In the Money	$6.90In the Money	$6.65In the Money	$-1.00In the Money	9In the Money	13In the Money
ADSKOut of the Money	$2.30Out of the Money	$2.65Out of the Money	$2.70Out of the Money	$0.55Out of the Money	12Out of the Money	21Out of the Money	Filter Table By Strike Price of$292.50	ADSKIn the Money	$8.00In the Money	$8.60In the Money	$7.80In the Money	$1.15In the Money	3In the Money	4In the Money
ADSKOut of the Money	$1.60Out of the Money	$2.00Out of the Money	$2.14Out of the Money	$0.29Out of the Money	1Out of the Money	18Out of the Money	Filter Table By Strike Price of$295.00	ADSKIn the Money	$6.50In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$1.10Out of the Money	$1.30Out of the Money	$1.15Out of the Money	$-0.95Out of the Money	4Out of the Money	16Out of the Money	Filter Table By Strike Price of$297.50	ADSKIn the Money	$10.90In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.70Out of the Money	$1.15Out of the Money	$0.80Out of the Money	$0.05Out of the Money	16Out of the Money	22Out of the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	$12.70In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.75Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$302.50	ADSKIn the Money	$12.90In the Money	$18.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.30Out of the Money	2Out of the Money	15Out of the Money	Filter Table By Strike Price of$305.00	ADSKIn the Money	$15.90In the Money	$20.20In 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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$20.90In the Money	$27.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$2.60Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$315.00	ADSKIn the Money	$24.60In the Money	$32.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.70Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	$29.60In the Money	$37.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$2.80Out 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	$34.50In the Money	$42.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$1.90Out 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	$39.40In 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	$1.90Out 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$335.00	ADSKIn the Money	$44.70In the Money	$52.70In 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$340.00	ADSKIn the Money	$49.40In the Money	$57.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$3.40Out 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	$54.80In the Money	$62.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$2.10Out 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	$59.40In the Money	$67.30In 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$355.00	ADSKIn the Money	$64.40In the Money	$72.70In 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	$69.50In the Money	$77.70In 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)