ADSK - Autodesk, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK180427C001160002018-04-04 4:22PM EDT116.0010.4012.5512.850.00-120.00%
ADSK180427C001190002018-04-19 3:48PM EDT119.0014.6211.5015.850.00-5097.88%
ADSK180427C001200002018-04-16 12:02PM EDT120.0010.997.9011.900.00-207078.64%
ADSK180427C001210002018-04-12 9:30AM EDT121.0011.118.3010.700.00-2970.17%
ADSK180427C001220002018-04-09 9:56AM EDT122.007.557.659.050.00-1752.73%
ADSK180427C001230002018-04-04 4:22PM EDT123.004.257.007.200.00-191925.68%
ADSK180427C001240002018-04-09 12:38PM EDT124.006.556.457.350.00-101749.76%
ADSK180427C001250002018-04-16 12:02PM EDT125.006.645.257.000.00-253655.98%
ADSK180427C001260002018-04-17 3:22PM EDT126.007.954.705.300.00-147239.45%
ADSK180427C001270002018-04-20 10:58AM EDT127.004.504.104.40+0.20+4.65%15736.11%
ADSK180427C001280002018-04-18 10:00AM EDT128.006.203.403.650.00-51734.57%
ADSK180427C001290002018-04-20 10:52AM EDT129.003.012.813.00-2.49-45.27%24033.77%
ADSK180427C001300002018-04-20 3:39PM EDT130.002.102.252.39-2.90-58.00%24232.64%
ADSK180427C001310002018-04-20 11:08AM EDT131.001.731.751.86-0.43-19.91%103131.69%
ADSK180427C001320002018-04-20 3:58PM EDT132.001.351.341.37-0.80-37.21%144930.30%
ADSK180427C001330002018-04-20 2:54PM EDT133.000.801.001.06-1.11-58.12%185030.52%
ADSK180427C001340002018-04-20 2:54PM EDT134.000.590.740.78-1.66-73.78%142630.23%
ADSK180427C001350002018-04-20 3:47PM EDT135.000.450.520.56-0.43-48.86%2736529.98%
ADSK180427C001360002018-04-20 1:44PM EDT136.000.390.350.39-0.36-48.00%107929.69%
ADSK180427C001370002018-04-20 1:26PM EDT137.000.250.240.28-0.36-59.02%36929.88%
ADSK180427C001380002018-04-20 1:41PM EDT138.000.190.150.20-0.39-67.24%33130.18%
ADSK180427C001390002018-04-18 12:12PM EDT139.000.550.080.140.00-65730.37%
ADSK180427C001400002018-04-18 10:15AM EDT140.000.300.040.090.00-24030.18%
ADSK180427C001410002018-03-22 11:39AM EDT141.002.841.421.710.00-4671.34%
ADSK180427C001420002018-04-20 10:18PM EDT142.000.030.010.060.00-5532.42%
ADSK180427C001430002018-03-19 2:57PM EDT143.002.091.952.170.00-2087.65%
ADSK180427C001440002018-03-22 11:39AM EDT144.002.000.951.220.00-3571.75%
ADSK180427C001450002018-03-28 3:17PM EDT145.000.460.220.380.00-2152.59%
ADSK180427C001460002018-03-19 9:30AM EDT146.001.431.301.52-2.42-62.86%3385.16%
ADSK180427C001470002018-03-23 11:46PM EDT147.000.880.650.870.00-5572.75%
ADSK180427C001480002018-03-23 11:46PM EDT148.001.290.580.780.00-3373.24%
ADSK180427C001490002018-03-29 1:14PM EDT149.000.170.090.24-0.49-74.24%4855.47%
ADSK180427C001500002018-03-27 12:46PM EDT150.000.790.260.590.00-1370.02%
ADSK180427C001550002018-04-16 10:12AM EDT155.000.080.000.120.00-1058.20%
ADSK180427C001650002018-03-28 9:23AM EDT165.000.150.000.440.00-171091.60%
ADSK180427C001700002018-03-14 11:19AM EDT170.000.100.000.120.00-663383.59%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK180427P000900002018-04-20 10:18PM EDT90.000.050.000.120.00-55114.84%
ADSK180427P000950002018-04-19 11:30AM EDT95.000.050.000.120.00-101199.61%
ADSK180427P001000002018-04-19 11:26AM EDT100.000.050.000.130.00-112385.94%
ADSK180427P001050002018-03-27 3:50PM EDT105.000.700.510.750.00-105109.47%
ADSK180427P001100002018-04-20 11:40AM EDT110.000.070.030.10-0.03-30.00%53058.20%
ADSK180427P001120002018-04-20 10:18PM EDT112.000.160.060.120.00-1155.47%
ADSK180427P001130002018-04-20 10:18PM EDT113.000.190.060.130.00-1153.13%
ADSK180427P001140002018-03-29 11:54PM EDT114.001.121.161.380.00-1093.65%
ADSK180427P001150002018-04-20 12:02PM EDT115.000.140.080.15-1.86-93.00%23451.56%
ADSK180427P001160002018-04-16 2:38PM EDT116.000.200.090.160.00-11011049.22%
ADSK180427P001170002018-04-02 9:36AM EDT117.001.721.101.220.00-101278.27%
ADSK180427P001180002018-04-12 11:57AM EDT118.000.370.470.530.00-1956.69%
ADSK180427P001190002018-04-16 10:30AM EDT119.000.440.150.210.00-11142.58%
ADSK180427P001200002018-04-20 10:56AM EDT120.000.250.190.24+0.09+56.25%812340.72%
ADSK180427P001210002018-04-17 12:55PM EDT121.000.250.240.300.00-353539.65%
ADSK180427P001220002018-04-18 11:41AM EDT122.000.170.310.370.00-101438.38%
ADSK180427P001240002018-04-20 11:50AM EDT124.000.710.520.59+0.49+222.73%65836.52%
ADSK180427P001250002018-04-20 3:34PM EDT125.000.850.670.74+0.55+183.33%36535.55%
ADSK180427P001260002018-04-17 1:19PM EDT126.000.680.850.940.00-113534.82%
ADSK180427P001270002018-04-19 9:31AM EDT127.000.521.081.190.00-13634.20%
ADSK180427P001280002018-04-20 3:55PM EDT128.001.481.361.49+0.86+138.71%2,8437033.55%
ADSK180427P001290002018-04-20 1:52PM EDT129.001.911.681.85+1.09+132.93%102132.91%
ADSK180427P001300002018-04-20 3:34PM EDT130.002.562.122.28+1.31+104.80%114932.37%
ADSK180427P001310002018-04-20 1:52PM EDT131.002.832.602.79+1.05+58.99%162731.98%
ADSK180427P001330002018-04-20 9:59AM EDT133.003.053.754.05+1.09+55.61%81031.79%
ADSK180427P001340002018-04-20 9:54AM EDT134.003.803.954.85+1.60+72.73%12133.01%
ADSK180427P001350002018-04-18 3:32PM EDT135.002.635.105.950.00-82638.87%
ADSK180427P001360002018-03-22 1:38PM EDT136.006.409.7011.100.00-1296.07%
ADSK180427P001370002018-03-23 11:46PM EDT137.007.0010.5511.650.00-1196.58%
ADSK180427P001380002018-04-20 10:18PM EDT138.005.906.3010.300.00-101073.73%
ADSK180427P001390002018-03-23 12:03PM EDT139.0010.6011.8512.90+1.03+10.76%51894.82%
ADSK180427P001400002018-04-10 3:59PM EDT140.009.059.2512.950.00-213160.60%
ADSK180427P001410002018-03-22 3:31PM EDT141.0010.9712.5014.500.00-1089.23%
ADSK180427P001420002018-03-23 12:02PM EDT142.0013.0413.3515.40+4.39+50.75%2391.02%
ADSK180427P001525002018-03-23 11:46PM EDT152.5017.1022.8025.950.00-77116.94%