U.S. Markets closed

Autodesk, Inc. (ADSK)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
113.36+3.45 (+3.14%)
At close: 4:00PM EDT

112.90 -0.46 (-0.41%)
After hours: 7:57PM EDT

People also watch
ADBECTXSINTUCTSHSYMC
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
70.00ADSK170616C0007000040.7039.4540.8515.4561.19%140.00%
80.00ADSK170616C0008000031.0029.7530.9514.7090.18%10160.00%
85.00ADSK170616C0008500028.7528.1028.702.7510.58%11266.16%
87.50ADSK170616C0008750023.1822.4022.9014.50167.05%18320.00%
90.00ADSK170616C0009000018.1519.9520.5511.35166.91%10720.00%
92.50ADSK170616C0009250021.0020.7021.303.4819.86%38052.73%
95.00ADSK170616C0009500018.3618.2518.803.4423.06%326347.22%
97.50ADSK170616C0009750015.7115.8016.403.4628.24%233743.99%
100.00ADSK170616C0010000013.7013.5513.752.9827.80%7801,71335.16%
105.00ADSK170616C001050009.159.009.202.3534.56%47674931.28%
110.00ADSK170616C001100005.305.105.401.7047.22%8371,15029.71%
115.00ADSK170616C001150002.442.382.530.8755.41%70844727.56%
120.00ADSK170616C001200000.910.861.010.2435.82%73616227.32%
125.00ADSK170616C001250000.350.260.350.0725.00%1959727.64%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
65.00ADSK170616P000650000.050.000.040.000.00%101078.91%
70.00ADSK170616P000700000.210.130.220.000.00%3391.60%
75.00ADSK170616P000750000.240.000.200.0850.00%102573.44%
80.00ADSK170616P000800000.030.000.04-0.31-91.18%637951.56%
82.50ADSK170616P000825000.050.000.12-0.43-89.58%309354.30%
85.00ADSK170616P000850000.050.020.16-0.67-93.06%8713352.73%
87.50ADSK170616P000875000.080.030.09-0.01-11.11%58148.05%
90.00ADSK170616P000900000.090.040.16-2.32-96.27%3016647.75%
92.50ADSK170616P000925000.120.070.14-0.12-50.00%4119841.90%
95.00ADSK170616P000950000.140.110.19-0.18-56.25%3919639.45%
97.50ADSK170616P000975000.180.180.25-0.35-66.04%1,01910836.62%
100.00ADSK170616P001000000.300.260.33-0.47-61.04%1,09044233.74%
105.00ADSK170616P001050000.700.600.85-1.05-60.00%61639231.42%
110.00ADSK170616P001100001.821.751.91-1.73-48.73%9771,38028.52%
115.00ADSK170616P001150003.993.904.10-2.56-39.08%25618726.97%
120.00ADSK170616P001200007.657.357.75-2.55-25.00%54728.44%
125.00ADSK170616P0012500012.3011.6012.20-2.00-13.99%1131.40%