ADSK - Autodesk, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK171215C000850002017-11-17 11:44PM EST85.0039.4142.3544.050.00-441,151.86%
ADSK171215C000900002017-11-17 11:44PM EST90.0034.6637.5037.950.00-441,022.66%
ADSK171215C000950002017-12-13 3:50PM EST95.0010.9511.1511.850.00-33103.91%
ADSK171215C000970002017-12-08 11:56PM EST97.0010.7510.0010.550.00-30136.43%
ADSK171215C000980002017-12-14 5:57PM EST98.009.308.1010.250.00-11121.58%
ADSK171215C001000002017-12-12 10:28AM EST100.007.156.006.850.00-114159.47%
ADSK171215C001010002017-12-14 5:57PM EST101.006.255.005.700.00-5569.14%
ADSK171215C001020002017-12-14 5:57PM EST102.004.664.054.550.00-31152.15%
ADSK171215C001030002017-12-14 11:59AM EST103.003.623.203.75-0.63-14.82%2352.98%
ADSK171215C001040002017-12-14 5:57PM EST104.002.352.202.600.00-344736.67%
ADSK171215C001050002017-12-14 1:37PM EST105.001.831.381.71+0.37+25.34%58630.71%
ADSK171215C001060002017-12-14 10:25AM EST106.001.120.761.02+0.32+40.00%184228.37%
ADSK171215C001070002017-12-14 3:59PM EST107.000.570.300.58+0.07+14.00%2,67713028.76%
ADSK171215C001080002017-12-14 3:51PM EST108.000.260.170.27-0.04-13.33%1231,19727.93%
ADSK171215C001090002017-12-14 3:59PM EST109.000.090.060.09-0.04-30.77%16671926.07%
ADSK171215C001100002017-12-14 3:59PM EST110.000.060.010.10+0.02+50.00%2682,57633.59%
ADSK171215C001110002017-12-13 10:07AM EST111.000.060.000.050.00-816934.57%
ADSK171215C001120002017-12-13 11:31AM EST112.000.010.000.040.00-3918438.67%
ADSK171215C001130002017-12-13 9:38AM EST113.000.030.000.040.00-111943.75%
ADSK171215C001140002017-12-11 12:56PM EST114.000.040.000.300.00-127063.28%
ADSK171215C001150002017-12-13 9:56AM EST115.000.040.000.010.00-1722044.53%
ADSK171215C001160002017-12-12 11:24AM EST116.000.040.000.230.00-103371.09%
ADSK171215C001170002017-12-08 11:29AM EST117.000.050.000.06-0.09-64.29%13860.94%
ADSK171215C001180002017-12-07 3:57PM EST118.000.090.040.10-11.81-99.24%1775.00%
ADSK171215C001190002017-12-05 12:25PM EST119.000.130.020.07-10.92-98.82%6974.22%
ADSK171215C001200002017-12-13 10:02AM EST120.000.010.000.100.00-349680.47%
ADSK171215C001210002017-11-29 4:21PM EST121.000.420.420.970.00-100146.78%
ADSK171215C001220002017-12-07 1:18PM EST122.000.030.000.05+0.03-5181.25%
ADSK171215C001230002017-11-30 9:42AM EST123.000.270.080.210.00-1021111.72%
ADSK171215C001250002017-12-08 12:47PM EST125.000.010.010.06-0.04-80.00%13,89497.66%
ADSK171215C001260002017-12-04 1:41PM EST126.000.060.000.12-0.06-50.00%255109.38%
ADSK171215C001270002017-11-29 9:47AM EST127.000.220.180.34-5.85-96.38%576146.09%
ADSK171215C001280002017-11-29 11:45AM EST128.000.240.160.37-5.01-95.43%3772151.76%
ADSK171215C001290002017-11-29 1:12PM EST129.000.110.140.20-5.24-97.94%1291144.14%
ADSK171215C001300002017-12-14 3:27PM EST130.000.010.030.01-0.01-50.00%42,018109.38%
ADSK171215C001310002017-11-29 3:23PM EST131.000.100.120.16-2.90-96.67%56133148.24%
ADSK171215C001320002017-12-01 9:44AM EST132.000.010.000.06-3.67-99.73%140122.66%
ADSK171215C001330002017-11-28 3:01PM EST133.003.250.000.13-0.45-12.16%73139.84%
ADSK171215C001340002017-11-29 3:50PM EST134.000.090.090.26-3.21-97.27%585554167.38%
ADSK171215C001350002017-12-08 12:23PM EST135.000.020.000.03-0.06-75.00%6675123.44%
ADSK171215C001360002017-11-29 11:07AM EST136.000.070.000.31-2.37-97.13%14172.27%
ADSK171215C001370002017-12-12 11:10AM EST137.000.080.000.300.00-113175.78%
ADSK171215C001380002017-12-12 11:10AM EST138.000.060.000.100.00-143153.13%
ADSK171215C001400002017-12-11 3:12PM EST140.000.030.000.010.00-11,547125.00%
ADSK171215C001450002017-12-12 12:58PM EST145.000.040.000.040.00-132167159.38%
ADSK171215C001500002017-12-11 3:44PM EST150.000.010.000.040.00-26170175.00%
ADSK171215C001550002017-12-12 12:58PM EST155.000.020.000.040.00-132119190.63%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK171215P000600002017-11-22 3:55PM EST60.000.020.000.030.00-10582281.25%
ADSK171215P000650002017-10-03 9:50AM EST65.000.110.000.100.00-342790279.69%
ADSK171215P000800002017-11-03 10:56AM EST80.000.110.080.13-0.04-26.67%410189.84%
ADSK171215P000850002017-11-30 11:10AM EST85.000.010.000.070.00-1013131.25%
ADSK171215P000900002017-12-14 3:05PM EST90.000.010.000.040.00-421494.53%
ADSK171215P000950002017-12-14 9:31AM EST95.000.050.000.04+0.03+150.00%524566.41%
ADSK171215P000970002017-12-08 11:56PM EST97.000.050.000.110.00-5064.84%
ADSK171215P000980002017-12-14 5:57PM EST98.000.080.000.280.00-5570.51%
ADSK171215P000990002017-12-14 5:57PM EST99.000.100.000.140.00-15615655.08%
ADSK171215P001000002017-12-14 3:32PM EST100.000.010.000.13-0.07-87.50%1046755.47%
ADSK171215P001010002017-12-11 2:02PM EST101.000.170.000.130.00-375348.24%
ADSK171215P001020002017-12-13 2:49PM EST102.000.070.020.080.00-22936.52%
ADSK171215P001030002017-12-14 3:32PM EST103.000.080.050.13-0.10-55.56%575933.40%
ADSK171215P001040002017-12-14 11:29AM EST104.000.120.090.22-0.13-52.00%144530.57%
ADSK171215P001050002017-12-14 3:32PM EST105.000.270.300.40-0.29-51.79%261,86128.52%
ADSK171215P001060002017-12-14 3:57PM EST106.000.600.490.74-0.36-37.50%1,2911,46827.44%
ADSK171215P001070002017-12-14 3:59PM EST107.001.281.131.30-0.30-18.99%1213327.74%
ADSK171215P001080002017-12-14 11:39AM EST108.001.531.692.04-0.15-8.93%1111128.71%
ADSK171215P001090002017-12-14 11:39AM EST109.002.402.602.98+0.25+11.63%713134.57%
ADSK171215P001100002017-12-14 1:59PM EST110.003.413.604.00-0.69-16.83%501,00243.56%
ADSK171215P001110002017-12-07 10:36AM EST111.003.702.362.56+1.03+38.58%2180.00%
ADSK171215P001120002017-12-14 3:07PM EST112.005.655.505.90+0.10+1.80%59550.78%
ADSK171215P001130002017-12-14 2:18PM EST113.006.376.557.05-0.98-13.33%14968.36%
ADSK171215P001140002017-12-14 10:44AM EST114.007.157.607.95+0.15+2.14%202167.77%
ADSK171215P001150002017-12-14 11:37AM EST115.008.428.609.00-0.13-1.52%121,14156.25%
ADSK171215P001160002017-12-13 9:35AM EST116.008.609.4010.100.00-26791.80%
ADSK171215P001170002017-12-13 2:08PM EST117.0010.9310.4511.050.00-113094.53%
ADSK171215P001180002017-12-14 3:06PM EST118.0011.7011.5512.10-0.30-2.50%63475.78%
ADSK171215P001190002017-11-29 9:35AM EST119.007.809.5510.60+5.78+286.14%160.00%
ADSK171215P001200002017-12-14 10:03AM EST120.0013.5013.2014.05+0.40+3.05%12476112.50%
ADSK171215P001210002017-12-14 11:26AM EST121.0014.7113.9516.70+2.59+21.37%16139.06%
ADSK171215P001220002017-12-12 11:58AM EST122.0014.4714.9017.450.00-2422134.38%
ADSK171215P001230002017-12-04 10:23AM EST123.0017.9014.3015.85+5.52+44.59%10270.00%
ADSK171215P001240002017-11-30 12:07PM EST124.0014.7815.6518.050.00-48134.77%
ADSK171215P001250002017-12-07 11:38AM EST125.0017.3714.4516.35+1.37+8.56%25920.00%
ADSK171215P001260002017-11-29 2:03PM EST126.0018.2716.1518.00+14.37+368.46%14160.00%
ADSK171215P001270002017-12-05 11:53AM EST127.0018.5016.6018.25+1.00+5.71%1170.00%
ADSK171215P001280002017-11-29 11:47AM EST128.0018.3818.1519.75+13.73+295.27%12780.00%
ADSK171215P001290002017-12-04 12:28PM EST129.0022.3819.4022.15+1.16+5.47%11050.00%
ADSK171215P001300002017-12-14 10:20AM EST130.0023.6723.1523.95-0.43-1.78%15749153.13%
ADSK171215P001310002017-11-29 9:39AM EST131.0019.1220.3023.30+13.47+238.41%160.00%
ADSK171215P001320002017-11-29 4:21PM EST132.0023.9221.4523.800.00-240.00%
ADSK171215P001330002017-11-28 12:50PM EST133.007.2522.5526.15-0.25-3.33%560.00%
ADSK171215P001340002017-11-29 10:11AM EST134.0024.0024.0025.75+15.70+189.16%5505570.00%
ADSK171215P001350002017-11-28 9:39AM EST135.007.8024.9527.05-2.00-20.41%1110.00%
ADSK171215P001360002017-11-28 10:20AM EST136.009.2525.9528.15-0.50-5.13%15150.00%
ADSK171215P001370002017-11-24 12:54PM EST137.0010.809.4010.050.00-550.00%
ADSK171215P001400002017-11-27 3:55PM EST140.0011.2011.1012.25-2.15-16.10%240.00%