Stocks Options

LAST PRICE
270.6000
TODAY'S CHANGE (%)
Trending Up6.3900 (2.4185%)

Bid / Lots
270.4400/ 3
Ask / Lots
270.6500/ 2
Open / Previous Close
270.2500 / 264.2100
Day Range
Low 267.7933
High 272.3400
52 Week Range
Low 192.0100
High 279.5300
Volume
663,413
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 27.415

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADSKIn the Money	$163.00In the Money	$166.30In the Money	$140.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADSKIn the Money	$158.80In the Money	$162.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$154.30In the Money	$156.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	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	9Out of the Money
ADSKIn the Money	$149.00In the Money	$152.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	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	79Out of the Money
ADSKIn the Money	$144.00In the Money	$147.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADSKIn the Money	$139.20In the Money	$142.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ADSKIn the Money	$132.90In the Money	$139.10In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADSKIn the Money	$127.50In the Money	$131.50In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
ADSKIn the Money	$121.80In the Money	$126.80In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$118.80In the Money	$121.60In 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	$0.65Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADSKIn the Money	$113.80In the Money	$117.00In 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	$0.15Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADSKIn the Money	$107.30In the Money	$113.90In 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	$0.65Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADSKIn the Money	$102.90In the Money	$107.20In the Money	$37.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$165.00	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	13Out of the Money
ADSKIn the Money	$99.40In the Money	$102.10In the Money	$34.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$170.00	ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADSKIn the Money	$93.80In the Money	$96.90In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
ADSKIn the Money	$87.70In the Money	$91.20In the Money	$26.40In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$180.00	ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
ADSKIn the Money	$83.90In the Money	$86.50In the Money	$24.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	880Out of the Money
ADSKIn the Money	$78.10In the Money	$81.10In the Money	$40.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$190.00	ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$2.99Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
ADSKIn the Money	$73.60In the Money	$76.90In the Money	$59.95In the Money	$0.00In the Money	---In the Money	16In 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	617Out of the Money
ADSKIn the Money	$69.30In the Money	$71.10In the Money	$54.10In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$200.00	ADSKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	399Out of the Money
ADSKIn the Money	$63.70In the Money	$66.90In 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	$0.65Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADSKIn the Money	$59.90In the Money	$61.90In the Money	$60.77In the Money	$7.81In the Money	1In the Money	48In the Money	Filter Table By Strike Price of$210.00	ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	633Out of the Money
ADSKIn the Money	$53.80In the Money	$56.90In the Money	$53.83In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$215.00	ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADSKIn the Money	$50.10In the Money	$51.30In the Money	$33.00In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$220.00	ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	375Out of the Money
ADSKIn the Money	$46.50In the Money	$49.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$222.50	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	503Out of the Money
ADSKIn the Money	$42.90In the Money	$46.20In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
ADSKIn the Money	$41.30In the Money	$44.40In the Money	$0.00In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
ADSKIn the Money	$40.00In the Money	$42.20In the Money	$36.92In the Money	$0.00In the Money	---In the Money	356In the Money	Filter Table By Strike Price of$230.00	ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	647Out of the Money
ADSKIn the Money	$36.70In the Money	$39.40In the Money	$0.00In 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	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADSKIn the Money	$34.00In the Money	$38.90In the Money	$21.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$235.00	ADSKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
ADSKIn the Money	$32.30In the Money	$34.00In the Money	$0.00In 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	$0.25Out of the Money	$0.05Out of the Money	$-0.19Out of the Money	3Out of the Money	93Out of the Money
ADSKIn the Money	$30.10In the Money	$31.20In the Money	$25.32In the Money	$0.00In the Money	---In the Money	286In the Money	Filter Table By Strike Price of$240.00	ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	586Out of the Money	518Out of the Money
ADSKIn the Money	$27.30In the Money	$28.60In the Money	$11.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$242.50	ADSKOut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
ADSKIn the Money	$24.70In the Money	$26.20In the Money	$22.31In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$245.00	ADSKOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.10Out of the Money	$0.05Out of the Money	4Out of the Money	542Out of the Money
ADSKIn the Money	$22.60In the Money	$23.80In the Money	$8.90In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$247.50	ADSKOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
ADSKIn the Money	$20.10In the Money	$21.10In the Money	$19.65In the Money	$3.55In the Money	8In the Money	3,718In the Money	Filter Table By Strike Price of$250.00	ADSKOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	5Out of the Money	698Out of the Money
ADSKIn the Money	$17.70In the Money	$18.60In the Money	$17.85In the Money	$6.15In the Money	6In the Money	48In the Money	Filter Table By Strike Price of$252.50	ADSKOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$-0.09Out of the Money	5Out of the Money	197Out of the Money
ADSKIn the Money	$15.40In the Money	$16.10In the Money	$10.42In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$255.00	ADSKOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.13Out of the Money	$-0.12Out of the Money	3Out of the Money	427Out of the Money
ADSKIn the Money	$12.60In the Money	$13.60In the Money	$12.65In the Money	$-0.25In the Money	7In the Money	148In the Money	Filter Table By Strike Price of$257.50	ADSKOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.46Out of the Money	11Out of the Money	1,104Out of the Money
ADSKIn the Money	$10.10In the Money	$11.10In the Money	$9.80In the Money	$4.32In the Money	7In the Money	3,526In the Money	Filter Table By Strike Price of$260.00	ADSKOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.95Out of the Money	10Out of the Money	1,877Out of the Money
ADSKIn the Money	$7.90In the Money	$8.60In the Money	$7.25In the Money	$1.45In the Money	14In the Money	103In the Money	Filter Table By Strike Price of$262.50	ADSKOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.26Out of the Money	$-2.09Out of the Money	9Out of the Money	115Out of the Money
ADSKIn the Money	$5.60In the Money	$6.20In the Money	$5.05In the Money	$2.74In the Money	15In the Money	209In the Money	Filter Table By Strike Price of$265.00	ADSKOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-2.68Out of the Money	36Out of the Money	125Out of the Money
ADSKIn the Money	$3.50In the Money	$4.00In the Money	$3.30In the Money	$1.97In the Money	49In the Money	140In the Money	Filter Table By Strike Price of$267.50	ADSKOut of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.85Out of the Money	$-3.44Out of the Money	10Out of the Money	94Out of the Money
ADSKUnderlying issue's last price	$1.80Underlying issue's last price	$2.20Underlying issue's last price	$1.55Underlying issue's last price	$0.40Underlying issue's last price	51Underlying issue's last price	384Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	ADSKUnderlying issue's last price	$1.20Underlying issue's last price	$1.50Underlying issue's last price	$1.72Underlying issue's last price	$-3.28Underlying issue's last price	34Underlying issue's last price	49Underlying issue's last price
ADSKNear the Money	$0.75Near the Money	$1.00Near the Money	$0.62Near the Money	$-0.18Near the Money	56Near the Money	181Near the Money	Filter Table By Strike Price of$272.50	ADSKIn the Money	$2.55In the Money	$2.95In the Money	$3.40In the Money	$-1.10In the Money	8In the Money	12In the Money
ADSKOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	8Out of the Money	165Out of the Money	Filter Table By Strike Price of$275.00	ADSKIn the Money	$4.40In the Money	$5.00In the Money	$18.07In the Money	$0.00In the Money	---In the Money	2In the Money
ADSKOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	1Out of the Money	40Out of the Money	Filter Table By Strike Price of$277.50	ADSKIn the Money	$6.60In the Money	$7.40In the Money	$13.30In 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	$0.14Out of the Money	$-0.14Out of the Money	12Out of the Money	477Out of the Money	Filter Table By Strike Price of$280.00	ADSKIn the Money	$9.00In the Money	$10.10In the Money	$43.52In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.90Out of the Money	$0.05Out of the Money	$0.05Out of the Money	107Out of the Money	---Out of the Money	Filter Table By Strike Price of$282.50	ADSKIn the Money	$11.60In the Money	$12.60In 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	98Out of the Money	Filter Table By Strike Price of$285.00	ADSKIn the Money	$14.00In the Money	$15.00In 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	$0.05Out of the Money	$0.05Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$287.50	ADSKIn the Money	$16.40In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money	Filter Table By Strike Price of$290.00	ADSKIn the Money	$19.00In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$295.00	ADSKIn the Money	$22.10In the Money	$27.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	796Out of the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	$28.40In the Money	$31.40In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	491Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$37.60In the Money	$43.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	$47.60In the Money	$53.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$330.00	ADSKIn the Money	$57.60In the Money	$63.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$340.00	ADSKIn the Money	$67.60In the Money	$73.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$350.00	ADSKIn the Money	$77.60In the Money	$83.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.50Out 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$360.00	ADSKIn the Money	$86.50In the Money	$93.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$370.00	ADSKIn the Money	$97.60In the Money	$103.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.55Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$380.00	ADSKIn the Money	$107.60In the Money	$113.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$390.00	ADSKIn the Money	$117.60In the Money	$123.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$400.00	ADSKIn the Money	$127.60In the Money	$133.70In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)