ADSK - Autodesk, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK171124C001010002017-10-23 9:49AM EST101.0018.9022.4523.200.00-10130.00%
ADSK171124C001030002017-10-27 10:45PM EST103.0016.9520.4521.150.00-21210.00%
ADSK171124C001040002017-10-27 10:45PM EST104.0016.4519.5020.250.00-11110.00%
ADSK171124C001050002017-11-01 9:34AM EST105.0019.8519.3521.600.00-46111.04%
ADSK171124C001120002017-10-13 10:58PM EST112.007.459.5510.000.00-770.00%
ADSK171124C001130002017-10-06 10:54PM EST113.006.808.659.150.00-110.00%
ADSK171124C001140002017-10-11 8:38AM EST114.006.267.808.300.00-120.00%
ADSK171124C001150002017-10-06 10:54PM EST115.004.757.057.500.00-110.00%
ADSK171124C001160002017-10-20 2:35PM EST116.006.936.406.75+1.63+30.75%101470.00%
ADSK171124C001170002017-11-01 8:40AM EST117.009.108.209.050.00-13240.00%
ADSK171124C001180002017-11-20 11:50AM EST118.009.600.000.000.00-2700.00%
ADSK171124C001190002017-11-20 11:38AM EST119.008.600.000.000.00-2300.00%
ADSK171124C001200002017-11-16 3:03PM EST120.006.205.409.500.00-11866.80%
ADSK171124C001210002017-11-16 10:38AM EST121.004.954.957.750.00-61958.11%
ADSK171124C001220002017-11-20 1:23PM EST122.005.350.000.000.00-100.00%
ADSK171124C001230002017-11-09 3:43PM EST123.001.901.972.550.00-4180.00%
ADSK171124C001240002017-11-20 3:16PM EST124.002.850.000.000.00-100.00%
ADSK171124C001250002017-11-20 12:39PM EST125.002.550.000.000.00-3300.00%
ADSK171124C001260002017-11-20 1:23PM EST126.001.800.000.000.00-3100.00%
ADSK171124C001270002017-11-20 3:54PM EST127.000.710.000.000.00-6101.56%
ADSK171124C001280002017-11-20 3:07PM EST128.000.490.000.000.00-3003.13%
ADSK171124C001290002017-11-20 2:16PM EST129.000.320.000.000.00-906.25%
ADSK171124C001300002017-11-20 9:59AM EST130.000.230.000.000.00-706.25%
ADSK171124C001310002017-11-20 2:12PM EST131.000.130.000.000.00-406.25%
ADSK171124C001320002017-11-20 2:14PM EST132.000.090.000.000.00-6012.50%
ADSK171124C001330002017-11-17 1:18PM EST133.000.030.000.42-0.44-93.62%2745.07%
ADSK171124C001340002017-10-30 3:31PM EST134.000.400.371.040.00-2058.55%
ADSK171124C001350002017-11-20 3:41PM EST135.000.020.000.000.00-30012.50%
ADSK171124C001400002017-10-20 10:46PM EST140.000.150.080.160.00-42055.66%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK171124P001000002017-10-20 2:06PM EST100.000.180.160.28-0.28-60.87%34125.20%
ADSK171124P001010002017-10-13 10:58PM EST101.000.650.170.360.00-33125.00%
ADSK171124P001020002017-10-06 10:54PM EST102.001.100.200.270.00-1010117.58%
ADSK171124P001060002017-10-31 1:25PM EST106.000.220.080.260.00-202193.95%
ADSK171124P001080002017-11-16 9:30AM EST108.000.060.000.160.00-11475.00%
ADSK171124P001090002017-10-30 11:51AM EST109.000.390.240.48-0.05-11.36%41495.12%
ADSK171124P001100002017-11-13 3:15PM EST110.000.050.000.070.00-164159.77%
ADSK171124P001110002017-10-25 10:07AM EST111.001.050.350.580.00-1591.41%
ADSK171124P001120002017-11-09 3:59PM EST112.000.220.150.390.00-103475.88%
ADSK171124P001130002017-11-07 1:04PM EST113.000.350.190.440.00-63374.02%
ADSK171124P001140002017-11-14 3:05PM EST114.000.120.000.130.00-31950.59%
ADSK171124P001150002017-11-15 3:06PM EST115.000.100.000.170.00-52256.25%
ADSK171124P001160002017-11-01 9:23AM EST116.000.970.380.750.00-557570.90%
ADSK171124P001170002017-11-17 11:30AM EST117.000.030.000.21-0.67-95.71%225750.29%
ADSK171124P001180002017-11-15 9:43AM EST118.000.380.000.060.00-510835.35%
ADSK171124P001190002017-11-09 2:59PM EST119.001.350.610.950.00-11462.11%
ADSK171124P001200002017-11-20 12:12PM EST120.000.040.000.000.00-25012.50%
ADSK171124P001210002017-11-20 9:35AM EST121.000.280.000.000.00-13012.50%
ADSK171124P001220002017-11-20 9:42AM EST122.000.060.000.000.00-1206.25%
ADSK171124P001230002017-11-20 9:42AM EST123.000.110.000.000.00-1206.25%
ADSK171124P001240002017-11-20 3:33PM EST124.000.310.000.000.00-31106.25%
ADSK171124P001250002017-11-20 3:15PM EST125.000.510.000.000.00-3,60303.13%
ADSK171124P001260002017-11-20 3:15PM EST126.000.750.000.000.00-2200.78%
ADSK171124P001270002017-11-20 3:33PM EST127.001.210.000.000.00-30400.00%
ADSK171124P001280002017-11-20 3:15PM EST128.001.830.000.000.00-3,67100.00%
ADSK171124P001300002017-11-20 12:36PM EST130.002.830.000.000.00-100.00%
ADSK171124P001320002017-10-16 4:28PM EST132.0013.2511.3011.850.00-99156.08%
ADSK171124P001330002017-10-23 10:34AM EST133.0013.309.5510.200.00-1011109.38%
ADSK171124P001340002017-11-21 5:36AM EST134.006.750.000.000.00-300.00%