ADSK - Autodesk, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK180126C000800002018-01-16 10:29AM EST80.0035.2034.0536.550.00-370.00%
ADSK180126C000850002017-12-15 11:58PM EST85.0021.7322.1025.350.00-400.00%
ADSK180126C001000002018-01-08 10:01AM EST100.009.8014.1518.400.00-1212134.77%
ADSK180126C001010002017-12-22 11:57PM EST101.006.204.855.150.00-16160.00%
ADSK180126C001020002018-01-19 11:45PM EST102.0011.0513.2013.450.00-330.00%
ADSK180126C001030002018-01-03 9:41AM EST103.005.678.009.450.00-1201200.00%
ADSK180126C001040002018-01-05 11:51PM EST104.008.806.958.050.00-110.00%
ADSK180126C001050002018-01-03 1:24PM EST105.005.206.307.250.00-3250.00%
ADSK180126C001060002018-01-09 10:29AM EST106.006.358.4012.550.00-220103.61%
ADSK180126C001070002018-01-22 9:30AM EST107.008.090.000.000.00-500.00%
ADSK180126C001080002018-01-19 11:14AM EST108.006.206.007.60+2.17+53.85%190.00%
ADSK180126C001090002018-01-19 2:13PM EST109.006.806.306.80+3.20+88.89%1260.00%
ADSK180126C001100002018-01-22 10:14AM EST110.007.440.000.000.00-100.00%
ADSK180126C001110002018-01-22 2:58PM EST111.006.370.000.000.00-400.00%
ADSK180126C001120002018-01-22 9:54AM EST112.003.350.000.000.00-1100.00%
ADSK180126C001130002018-01-19 1:00PM EST113.003.252.923.10+1.63+100.62%9170.00%
ADSK180126C001140002018-01-22 3:38PM EST114.003.600.000.000.00-1500.00%
ADSK180126C001150002018-01-22 3:56PM EST115.003.000.000.000.00-27700.00%
ADSK180126C001160002018-01-22 1:17PM EST116.001.940.000.000.00-13200.00%
ADSK180126C001170002018-01-22 3:22PM EST117.001.630.000.000.00-14700.00%
ADSK180126C001180002018-01-22 2:07PM EST118.001.220.000.000.00-5401.56%
ADSK180126C001190002018-01-22 2:44PM EST119.000.750.000.000.00-45703.13%
ADSK180126C001200002018-01-22 3:50PM EST120.000.510.000.000.00-13306.25%
ADSK180126C001210002018-01-22 3:52PM EST121.000.340.000.000.00-2906.25%
ADSK180126C001220002018-01-22 12:32PM EST122.000.240.000.000.00-10012.50%
ADSK180126C001230002018-01-23 1:34AM EST123.000.130.000.000.00-3012.50%
ADSK180126C001240002018-01-23 1:34AM EST124.000.110.000.000.00-10012.50%
ADSK180126C001250002018-01-19 11:45PM EST125.000.050.010.050.00-11032.03%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK180126P000800002018-01-12 11:45PM EST80.000.050.000.060.00-40146.88%
ADSK180126P000850002018-01-17 11:30AM EST85.000.010.000.130.00-140138.28%
ADSK180126P000900002017-12-22 11:57PM EST90.000.210.290.380.00-11153.52%
ADSK180126P000950002018-01-19 11:00AM EST95.000.020.000.13-0.68-97.14%101295.70%
ADSK180126P000965002018-01-05 11:51PM EST96.500.140.140.190.00-11104.10%
ADSK180126P000970002018-01-10 3:41PM EST97.000.110.030.150.00-303891.80%
ADSK180126P000975002018-01-04 11:37AM EST97.500.190.160.210.00-6255101.56%
ADSK180126P000980002017-12-27 10:26AM EST98.000.910.380.720.00-22125.88%
ADSK180126P000985002018-01-05 11:51PM EST98.500.210.200.250.00-1111100.78%
ADSK180126P000990002018-01-10 12:10PM EST99.000.190.040.180.00-61586.33%
ADSK180126P000995002017-12-08 11:56PM EST99.501.491.591.910.00-40167.58%
ADSK180126P001000002018-01-16 2:02PM EST100.000.240.010.050.00-245367.19%
ADSK180126P001010002018-01-04 10:57AM EST101.000.330.300.370.00-103396.97%
ADSK180126P001020002018-01-17 10:50AM EST102.000.140.020.130.00-50668.75%
ADSK180126P001030002018-01-16 1:29PM EST103.000.160.030.130.00-23165.43%
ADSK180126P001040002018-01-19 12:15PM EST104.000.070.040.07-0.11-61.11%909457.81%
ADSK180126P001050002018-01-19 12:41PM EST105.000.030.060.07-0.11-78.57%806155.27%
ADSK180126P001060002018-01-22 9:39AM EST106.000.040.000.000.00-10025.00%
ADSK180126P001070002018-01-22 12:46PM EST107.000.050.000.000.00-89025.00%
ADSK180126P001080002018-01-22 10:28AM EST108.000.020.000.000.00-30025.00%
ADSK180126P001090002018-01-22 9:49AM EST109.000.140.000.000.00-4012.50%
ADSK180126P001100002018-01-22 3:50PM EST110.000.100.000.000.00-3012.50%
ADSK180126P001110002018-01-22 12:01PM EST111.000.200.000.000.00-13012.50%
ADSK180126P001120002018-01-22 1:28PM EST112.000.290.000.000.00-18012.50%
ADSK180126P001130002018-01-22 3:56PM EST113.000.300.000.000.00-63012.50%
ADSK180126P001140002018-01-22 3:48PM EST114.000.450.000.000.00-8006.25%
ADSK180126P001150002018-01-22 1:26PM EST115.000.800.000.000.00-6406.25%
ADSK180126P001160002018-01-22 2:48PM EST116.001.010.000.000.00-24703.13%
ADSK180126P001170002018-01-22 3:50PM EST117.001.300.000.000.00-3001.56%
ADSK180126P001180002018-01-22 2:27PM EST118.001.970.000.000.00-5400.00%
ADSK180126P001190002018-01-22 3:50PM EST119.002.450.000.000.00-4100.00%
ADSK180126P001200002018-01-23 1:34AM EST120.003.640.000.000.00-200.00%
ADSK180126P001220002018-01-22 12:05PM EST122.005.300.000.000.00-100.00%
ADSK180126P001250002018-01-19 11:45PM EST125.0011.909.609.900.00-44100.73%