Stocks Options

LAST PRICE
299.1500
TODAY'S CHANGE (%)
Trending Down-7.5000 (-2.4458%)

Bid / Lots
299.2200/ 1
Ask / Lots
304.7700/ 1
Open / Previous Close
305.0600 / 306.6500
Day Range
Low 297.1200
High 305.0800
52 Week Range
Low 195.3200
High 315.7300
Volume
2,300,222
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 26.863

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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	ADSKOut of the Money	---Out of the Money	$0.55Out of the Money	$0.19Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	ADSKOut of the Money	---Out of the Money	$1.45Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	ADSKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.73Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.20Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$99.40In the Money	$107.40In the Money	$103.81In the Money	$0.00In the Money	1In the Money	---In 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	1Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$89.20In the Money	$97.50In the Money	$93.53In the Money	$-0.57In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$220.00	ADSKOut of the Money	---Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADSKIn the Money	$58.80In the Money	$64.70In the Money	$61.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$230.00	ADSKOut of the Money	---Out of the Money	$0.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	ADSKOut of the Money	---Out of the Money	$0.60Out of the Money	$0.08Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
ADSKIn the Money	$59.20In the Money	$65.80In the Money	$62.42In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$240.00	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
ADSKIn the Money	$61.10In the Money	$67.70In the Money	$61.60In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$245.00	ADSKOut of the Money	---Out of the Money	$1.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
ADSKIn the Money	$59.20In the Money	$67.40In the Money	$59.00In the Money	$-4.69In the Money	1In the Money	---In 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	$-0.18Out of the Money	5Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.50Out of the Money	$0.52Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
ADSKIn the Money	$35.20In the Money	$43.30In the Money	$38.67In the Money	$-16.16In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$260.00	ADSKOut of the Money	---Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	5Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	ADSKOut of the Money	$0.70Out of the Money	$0.90Out of the Money	$0.76Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$267.50	ADSKOut of the Money	---Out of the Money	$0.85Out of the Money	$0.13Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADSKIn the Money	$25.10In the Money	$33.30In the Money	$27.25In the Money	$-14.15In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$270.00	ADSKOut of the Money	---Out of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.62Out of the Money	2Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$272.50	ADSKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.53Out of the Money	1Out of the Money	---Out of the Money
ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	ADSKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADSKIn the Money	$28.80In the Money	$35.30In the Money	$29.00In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$277.50	ADSKOut of the Money	$0.05Out of the Money	$1.70Out of the Money	$0.20Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
ADSKIn the Money	$15.00In the Money	$23.30In the Money	$24.45In the Money	$-4.10In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$280.00	ADSKOut of the Money	$0.05Out of the Money	$1.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
ADSKIn the Money	$27.70In the Money	$35.90In the Money	$23.92In the Money	$-0.94In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$282.50	ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
ADSKIn the Money	$10.10In the Money	$18.30In the Money	$13.06In the Money	$-15.15In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$285.00	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.64Out of the Money	$-0.11Out of the Money	10Out of the Money	---Out of the Money
ADSKIn the Money	$7.70In the Money	$15.20In the Money	$11.86In the Money	$-13.94In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$287.50	ADSKOut of the Money	---Out of the Money	$0.60Out of the Money	$0.76Out of the Money	$0.48Out of the Money	2Out of the Money	---Out of the Money
ADSKIn the Money	$5.00In the Money	$12.60In the Money	$7.80In the Money	$-9.45In the Money	26In the Money	---In the Money	Filter Table By Strike Price of$290.00	ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.27Out of the Money	5Out of the Money	---Out of the Money
ADSKIn the Money	$2.55In the Money	$8.00In the Money	$5.91In the Money	$-10.52In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$292.50	ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	8Out of the Money	---Out of the Money
ADSKIn the Money	$2.10In the Money	$5.40In the Money	$3.03In the Money	$-10.83In the Money	29In the Money	---In the Money	Filter Table By Strike Price of$295.00	ADSKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	24Out of the Money	---Out of the Money
ADSKUnderlying issue's last price	$0.35Underlying issue's last price	$3.00Underlying issue's last price	$1.03Underlying issue's last price	$-10.32Underlying issue's last price	49Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$297.50Underlying issue's last price	ADSKUnderlying issue's last price	---Underlying issue's last price	$4.30Underlying issue's last price	$0.50Underlying issue's last price	$0.39Underlying issue's last price	5Underlying issue's last price	---Underlying issue's last price
ADSKNear the Money	---Near the Money	$0.40Near the Money	$0.05Near the Money	$-7.50Near the Money	61Near the Money	---Near the Money	Filter Table By Strike Price of$300.00	ADSKIn the Money	$0.20In the Money	$4.20In the Money	$1.78In the Money	$1.62In the Money	46In the Money	---In the Money
ADSKOut of the Money	$8.10Out of the Money	$16.30Out of the Money	$12.36Out of the Money	$6.86Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$302.50	ADSKIn the Money	$1.50In the Money	$7.30In the Money	$4.60In the Money	$3.93In the Money	433In the Money	---In the Money
ADSKOut of the Money	$2.45Out of the Money	$3.60Out of the Money	$4.40Out of the Money	$-4.30Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	ADSKIn the Money	$4.30In the Money	$9.80In the Money	$7.38In the Money	$6.15In the Money	34In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$-0.82Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	ADSKIn the Money	$6.70In the Money	$12.80In the Money	$12.68In the Money	$8.38In the Money	8In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$315.00	ADSKIn the Money	$11.90In the Money	$19.90In the Money	$17.95In the Money	$9.26In the Money	20In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.14Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	$0.15Out of the Money	$2.35Out of the Money	$0.30Out of the Money	$0.25Out of the Money	248Out of the Money	---Out of the Money	Filter Table By Strike Price of$325.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	ADSKIn the Money	$13.50In the Money	$20.10In the Money	$20.33In the Money	$0.00In the Money	4In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$335.00	ADSKIn the Money	$41.20In the Money	$49.60In the Money	$46.17In the Money	$0.00In the Money	2In the Money	---In the Money
ADSKOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.73Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	ADSKIn the Money	$50.20In the Money	$57.80In the Money	$52.68In the Money	$0.00In the Money	4In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$345.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$355.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$365.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$370.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In 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	108Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADSKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	277Out of the Money	---Out of the Money	Filter Table By Strike Price of$400.00	ADSKIn the Money	---In the Money	---In the Money	---In the Money	---In 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)