U.S. Markets closed

Autodesk, Inc. (ADSK)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
113.03-0.86 (-0.76%)
At close: 4:00PM 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%
85.00ADSK170616C0008500028.7527.5529.450.000.00%11178.56%
87.50ADSK170616C0008750023.1822.4022.9014.50167.05%18320.00%
90.00ADSK170616C0009000018.1519.9520.5511.35166.91%10720.00%
92.50ADSK170616C0009250021.0020.2521.100.000.00%17862.11%
95.00ADSK170616C0009500018.2317.8519.000.000.00%225950.83%
97.50ADSK170616C0009750016.7715.3016.050.000.00%30232748.00%
100.00ADSK170616C0010000013.2913.0513.50-0.71-5.07%1372740.58%
105.00ADSK170616C001050008.718.308.75-0.86-8.99%833632.30%
110.00ADSK170616C001100004.404.404.70-0.84-16.03%12781728.22%
115.00ADSK170616C001150001.751.691.85-0.52-22.91%6972125.56%
120.00ADSK170616C001200000.500.490.65-0.26-34.21%3144126.59%
125.00ADSK170616C001250000.170.110.23-0.05-22.73%1145628.57%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
65.00ADSK170616P000650000.050.000.040.000.00%101088.28%
70.00ADSK170616P000700000.210.130.220.000.00%33101.95%
75.00ADSK170616P000750000.240.000.200.0850.00%102581.64%
80.00ADSK170616P000800000.030.000.04-0.31-91.18%637957.03%
82.50ADSK170616P000825000.040.000.040.000.00%27652.34%
85.00ADSK170616P000850000.010.000.040.000.00%113452.34%
87.50ADSK170616P000875000.080.000.040.000.00%57947.46%
90.00ADSK170616P000900000.050.000.060.000.00%814645.31%
92.50ADSK170616P000925000.090.000.070.000.00%2019941.41%
95.00ADSK170616P000950000.050.030.100.0125.00%1522038.77%
97.50ADSK170616P000975000.080.070.15-0.02-20.00%291,10136.43%
100.00ADSK170616P001000000.130.120.15-0.01-7.14%231,16731.20%
105.00ADSK170616P001050000.420.400.50-0.03-6.67%732,02628.61%
110.00ADSK170616P001100001.451.351.490.139.85%631,57426.34%
115.00ADSK170616P001150003.543.603.850.216.31%7352925.88%
120.00ADSK170616P001200006.957.307.700.609.45%1011427.76%
125.00ADSK170616P0012500012.3011.8512.600.000.00%1237.13%