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 26.844

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	$166.90In the Money	$175.00In 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	$1.50Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$162.00In the Money	$170.00In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$157.10In the Money	$165.00In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$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	$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	$146.90In the Money	$155.00In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$141.90In the Money	$150.00In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$136.90In the Money	$145.00In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$132.00In 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	$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	$127.10In the Money	$135.00In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$121.90In the Money	$130.00In 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	$1.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$116.90In the Money	$125.00In 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	$112.10In the Money	$120.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ADSKIn the Money	$107.10In the Money	$115.00In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$102.00In the Money	$110.00In 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	$97.10In the Money	$105.10In 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	$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	$91.90In the Money	$100.10In the Money	$79.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$210.00	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADSKIn the Money	$87.10In the Money	$95.00In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$82.10In the Money	$90.10In the Money	$67.88In the Money	$0.00In the Money	---In the Money	9In 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	$77.10In the Money	$85.10In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$72.10In the Money	$80.10In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
ADSKIn the Money	$67.30In the Money	$75.10In 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	$62.20In the Money	$70.10In 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	$0.80Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
ADSKIn the Money	$57.00In the Money	$65.10In the Money	$58.12In 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	$3.90Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ADSKIn the Money	$52.00In the Money	$60.10In the Money	$52.44In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$250.00	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	1,092Out of the Money
ADSKIn the Money	$47.00In the Money	$55.10In 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	$42.10In the Money	$50.10In the Money	$43.01In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$260.00	ADSKOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.08Out of the Money	6Out of the Money	968Out of the Money
ADSKIn the Money	$37.00In the Money	$45.20In 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	$34.50In the Money	$42.70In 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	$1.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ADSKIn the Money	$34.90In the Money	$38.60In the Money	$34.50In the Money	$0.00In the Money	---In the Money	367In the Money	Filter Table By Strike Price of$270.00	ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money
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	Filter Table By Strike Price of$272.50	ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.22Out of the Money	$-0.50Out of the Money	2Out of the Money	209Out of the Money
ADSKIn the Money	$27.10In the Money	$35.20In 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	$0.40Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
ADSKIn the Money	$24.60In the Money	$32.70In the Money	$25.90In 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	$24.90In the Money	$29.40In the Money	$25.60In the Money	$-0.50In the Money	6In the Money	482In the Money	Filter Table By Strike Price of$280.00	ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money
ADSKIn the Money	$22.20In the Money	$25.30In the Money	$24.86In the Money	$14.66In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$282.50	ADSKOut of the Money	---Out of the Money	$0.40Out of the Money	$4.02Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money
ADSKIn the Money	$18.20In the Money	$22.80In the Money	$21.01In the Money	$10.09In the Money	15In the Money	12In the Money	Filter Table By Strike Price of$285.00	ADSKOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
ADSKIn the Money	$15.70In the Money	$22.30In the Money	$18.60In the Money	$0.70In the Money	4In the Money	25In the Money	Filter Table By Strike Price of$287.50	ADSKOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.28Out of the Money	$-0.22Out of the Money	2Out of the Money	47Out of the Money
ADSKIn the Money	$15.80In the Money	$17.80In the Money	$16.40In the Money	$-0.05In the Money	6In the Money	533In the Money	Filter Table By Strike Price of$290.00	ADSKOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.94Out of the Money	1Out of the Money	108Out of the Money
ADSKIn the Money	$12.70In the Money	$17.40In the Money	$14.60In the Money	$3.30In the Money	1In the Money	33In the Money	Filter Table By Strike Price of$292.50	ADSKOut of the Money	$0.25Out of the Money	$0.65Out of the Money	$0.30Out of the Money	$-8.10Out of the Money	41Out of the Money	31Out of the Money
ADSKIn the Money	$10.90In the Money	$12.30In the Money	$12.44In the Money	$1.24In the Money	6In the Money	218In the Money	Filter Table By Strike Price of$295.00	ADSKOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$-0.40Out of the Money	24Out of the Money	9Out of the Money
ADSKIn the Money	$8.60In the Money	$9.90In the Money	$9.26In the Money	$0.15In the Money	11In the Money	222In the Money	Filter Table By Strike Price of$297.50	ADSKOut of the Money	$0.70Out of the Money	$0.90Out of the Money	$0.65Out of the Money	$-0.77Out of the Money	12Out of the Money	1Out of the Money
ADSKIn the Money	$6.40In the Money	$7.90In the Money	$7.60In the Money	$0.26In the Money	17In the Money	262In the Money	Filter Table By Strike Price of$300.00	ADSKOut of the Money	$1.15Out of the Money	$1.35Out of the Money	$1.20Out of the Money	$-1.22Out of the Money	26Out of the Money	16Out of the Money
ADSKIn the Money	$5.00In the Money	$5.90In the Money	$5.50In the Money	$-0.60In the Money	6In the Money	26In the Money	Filter Table By Strike Price of$302.50	ADSKOut of the Money	$1.70Out of the Money	$2.05Out of the Money	$1.90Out of the Money	$-1.10Out of the Money	19Out of the Money	10Out of the Money
ADSKUnderlying issue's last price	$3.50Underlying issue's last price	$3.90Underlying issue's last price	$3.90Underlying issue's last price	$-0.90Underlying issue's last price	7Underlying issue's last price	155Underlying issue's last price	Filter Table By Strike Price of$305.00Underlying issue's last price	ADSKUnderlying issue's last price	$2.70Underlying issue's last price	$3.00Underlying issue's last price	$2.66Underlying issue's last price	$-1.04Underlying issue's last price	8Underlying issue's last price	6Underlying issue's last price
ADSKOut of the Money	$1.35Out of the Money	$1.70Out of the Money	$1.66Out of the Money	$-0.74Out of the Money	30Out of the Money	70Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$5.50In the Money	$5.90In the Money	$5.53In the Money	$5.53In the Money	23In the Money	---In the Money
ADSKOut of the Money	$0.35Out of the Money	$0.65Out of the Money	$0.49Out of the Money	$-0.19Out of the Money	14Out of the Money	18Out of the Money	Filter Table By Strike Price of$315.00	ADSKIn the Money	$8.60In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.35Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	$10.20In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$325.00	ADSKIn the Money	$15.10In the Money	$22.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$330.00	ADSKIn the Money	$20.40In the Money	$28.10In the Money	$41.14In the Money	$0.00In the Money	---In the Money	4In the Money
ADSKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$335.00	ADSKIn the Money	$25.20In the Money	$33.10In the Money	$46.17In 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	$0.73Out 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	$31.50In the Money	$38.20In 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	$35.10In the Money	$43.10In 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$350.00	ADSKIn the Money	$40.20In 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
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	$55.10In the Money	$63.20In 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	$0.05Out 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	$60.20In the Money	$68.20In 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	$0.05Out 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	$70.10In the Money	$78.20In 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$390.00	ADSKIn the Money	$80.20In the Money	$88.10In 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$400.00	ADSKIn the Money	$90.10In the Money	$98.20In 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)