ADSK - Autodesk, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK171020C000450002017-07-25 2:31PM EDT45.0067.2073.4074.250.00-11462.50%
ADSK171020C000550002017-06-02 11:57PM EDT55.0041.5062.0065.350.00-11610.35%
ADSK171020C000600002017-08-10 10:48AM EDT60.0047.0557.0560.350.00-23551.17%
ADSK171020C000650002017-10-06 9:31AM EDT65.0051.3052.0055.350.00-10496.48%
ADSK171020C000700002017-10-16 11:18AM EDT70.0049.1547.0550.250.00-68438.48%
ADSK171020C000750002017-06-02 11:57PM EDT75.0020.9042.5544.600.00-413341.41%
ADSK171020C000775002017-06-02 11:57PM EDT77.5013.2040.8541.750.00-22210.16%
ADSK171020C000800002017-10-12 9:33AM EDT80.0038.8037.2039.800.00-29316.99%
ADSK171020C000825002017-09-20 11:52AM EDT82.5029.3035.8536.550.00-119229.30%
ADSK171020C000850002017-09-22 10:04AM EDT85.0027.4033.3534.650.00-160206.64%
ADSK171020C000875002017-10-11 11:32AM EDT87.5030.6831.0531.400.00-20153112.50%
ADSK171020C000900002017-10-11 1:47PM EDT90.0027.8328.5528.950.00-20110126.56%
ADSK171020C000925002017-08-18 9:30AM EDT92.5018.5525.7526.450.00-117155.86%
ADSK171020C000950002017-10-17 3:32PM EDT95.0023.3423.5023.90-1.31-5.31%4297135.55%
ADSK171020C000975002017-10-09 11:24AM EDT97.5020.0020.7521.450.00-112127.93%
ADSK171020C001000002017-10-16 10:02AM EDT100.0019.3918.5518.900.00-1025067.19%
ADSK171020C001040002017-09-22 11:55PM EDT104.009.6514.3515.600.00-5594.73%
ADSK171020C001050002017-10-17 3:32PM EDT105.0013.3913.5513.90-1.17-8.04%181,02150.00%
ADSK171020C001060002017-10-11 11:11AM EDT106.0012.1512.5012.900.00-212177.73%
ADSK171020C001080002017-10-02 1:38PM EDT108.005.8210.2510.900.00-91167.29%
ADSK171020C001090002017-10-05 12:29PM EDT109.007.709.4510.000.00-506168.95%
ADSK171020C001100002017-10-17 12:12PM EDT110.008.508.458.95-0.70-7.61%41,81960.16%
ADSK171020C001110002017-10-09 9:50AM EDT111.006.277.558.000.00-15457.62%
ADSK171020C001120002017-10-16 3:29PM EDT112.007.206.606.900.00-605946.19%
ADSK171020C001130002017-10-16 2:56PM EDT113.006.155.505.900.00-711040.72%
ADSK171020C001140002017-10-11 11:11AM EDT114.004.654.455.050.00-215642.19%
ADSK171020C001150002017-10-17 2:08PM EDT115.003.833.704.00-0.44-10.30%301,88233.89%
ADSK171020C001160002017-10-17 1:07PM EDT116.002.802.773.05-0.55-16.42%126629.30%
ADSK171020C001170002017-10-17 9:33AM EDT117.002.781.922.22+0.10+3.73%107427.30%
ADSK171020C001180002017-10-17 10:14AM EDT118.001.221.251.40-0.58-32.22%43523.34%
ADSK171020C001190002017-10-17 3:44PM EDT119.000.650.680.78-0.46-41.44%6129821.24%
ADSK171020C001200002017-10-17 3:40PM EDT120.000.330.340.47-0.34-50.75%1193,34522.71%
ADSK171020C001210002017-10-17 10:40AM EDT121.000.200.100.25-0.18-47.37%4510723.15%
ADSK171020C001220002017-10-17 3:27PM EDT122.000.050.060.10-0.15-75.00%43222.27%
ADSK171020C001230002017-10-17 12:10PM EDT123.000.040.020.11-0.06-60.00%38727.74%
ADSK171020C001240002017-10-17 9:51AM EDT124.000.020.000.03-0.19-90.48%13325.20%
ADSK171020C001250002017-10-17 10:25AM EDT125.000.020.000.03-0.01-33.33%1084228.91%
ADSK171020C001260002017-10-13 1:33PM EDT126.000.080.010.09-0.19-70.37%81339.65%
ADSK171020C001270002017-10-13 10:00AM EDT127.000.050.000.06-0.05-50.00%21040.63%
ADSK171020C001280002017-10-13 12:06PM EDT128.000.040.000.04-0.15-78.95%10241.60%
ADSK171020C001290002017-10-13 11:57PM EDT129.000.040.000.130.00-101055.66%
ADSK171020C001300002017-10-16 12:44PM EDT130.000.010.000.03-0.02-66.67%1059346.88%
ADSK171020C001350002017-10-09 3:09PM EDT135.000.020.000.380.00-10068384.77%
ADSK171020C001400002017-09-26 10:56AM EDT140.000.020.000.140.00-122187.50%
ADSK171020C001450002017-09-15 2:46PM EDT145.000.020.000.05-0.13-86.67%3689.84%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK171020P000425002017-06-07 10:01AM EDT42.500.030.000.320.00-165515.63%
ADSK171020P000450002017-08-02 11:08AM EDT45.000.010.010.100.00-252426.56%
ADSK171020P000475002017-06-02 11:57PM EDT47.500.040.000.080.00-11390.63%
ADSK171020P000500002017-06-13 10:15AM EDT50.000.070.000.290.00-89433.59%
ADSK171020P000550002017-07-26 10:05AM EDT55.000.050.000.440.00-626413.28%
ADSK171020P000600002017-06-30 10:19AM EDT60.000.220.170.37+0.04+22.22%131383.20%
ADSK171020P000650002017-10-06 9:31AM EDT65.000.010.000.04-0.13-92.86%362245.31%
ADSK171020P000700002017-10-06 9:31AM EDT70.000.010.000.02-0.01-50.00%11,140203.13%
ADSK171020P000750002017-10-05 9:56AM EDT75.000.030.000.120.00-484216.41%
ADSK171020P000775002017-10-05 1:43PM EDT77.500.020.000.030.00-53280173.44%
ADSK171020P000800002017-10-05 9:53AM EDT80.000.040.000.030.00-1288160.94%
ADSK171020P000825002017-10-05 9:56AM EDT82.500.050.000.040.00-28181154.69%
ADSK171020P000850002017-10-05 2:48PM EDT85.000.020.010.040.00-75158146.09%
ADSK171020P000875002017-10-09 11:18AM EDT87.500.020.000.380.00-7231178.71%
ADSK171020P000900002017-10-10 9:38AM EDT90.000.030.000.390.00-8450165.23%
ADSK171020P000925002017-09-26 2:27PM EDT92.500.140.050.160.00-25370136.33%
ADSK171020P000950002017-10-12 3:14PM EDT95.000.010.000.390.00-4765137.50%
ADSK171020P000975002017-10-09 3:49PM EDT97.500.020.000.400.00-20987124.61%
ADSK171020P001000002017-10-13 2:41PM EDT100.000.020.000.14-0.04-66.67%23,61092.97%
ADSK171020P001010002017-10-04 3:45PM EDT101.000.150.050.090.00-416188.28%
ADSK171020P001020002017-10-04 3:35PM EDT102.000.190.060.100.00-11285.35%
ADSK171020P001030002017-10-04 3:35PM EDT103.000.220.070.120.00-42483.01%
ADSK171020P001040002017-10-11 3:50PM EDT104.000.070.000.400.00-203890.04%
ADSK171020P001050002017-10-16 1:07PM EDT105.000.010.000.01-0.01-50.00%11,17650.00%
ADSK171020P001060002017-10-17 1:17PM EDT106.000.030.000.13+0.01+50.00%5964.45%
ADSK171020P001070002017-10-16 11:12AM EDT107.000.020.000.12-0.03-60.00%312358.98%
ADSK171020P001080002017-10-10 11:19AM EDT108.000.150.000.050.00-63153.13%
ADSK171020P001090002017-10-12 12:14PM EDT109.000.070.010.040.00-15246.88%
ADSK171020P001100002017-10-16 10:00AM EDT110.000.020.000.04-0.04-66.67%11,71042.58%
ADSK171020P001110002017-10-16 11:12AM EDT111.000.050.000.17-0.16-76.19%45150.78%
ADSK171020P001120002017-10-17 9:32AM EDT112.000.210.000.03+0.16+320.00%52832.42%
ADSK171020P001130002017-10-17 9:57AM EDT113.000.040.000.04-0.04-50.00%510429.69%
ADSK171020P001140002017-10-17 3:38PM EDT114.000.050.010.06-0.02-28.57%1229727.15%
ADSK171020P001150002017-10-17 2:38PM EDT115.000.090.050.10-0.06-40.00%2781,36225.20%
ADSK171020P001160002017-10-17 1:17PM EDT116.000.210.120.24-0.06-22.22%59926.07%
ADSK171020P001170002017-10-17 3:49PM EDT117.000.360.270.38-0.05-12.20%9510423.83%
ADSK171020P001180002017-10-17 3:27PM EDT118.000.730.510.68+0.13+21.67%10818223.34%
ADSK171020P001190002017-10-17 10:14AM EDT119.001.250.951.08+0.31+32.98%15020121.73%
ADSK171020P001200002017-10-17 3:27PM EDT120.001.921.531.78+0.31+19.25%211,33123.49%
ADSK171020P001210002017-10-16 11:42AM EDT121.002.192.132.710.00-11128.91%
ADSK171020P001220002017-10-16 10:01AM EDT122.002.873.203.650.00-61033.55%
ADSK171020P001230002017-10-13 11:58PM EDT123.004.004.154.450.00-9931.06%
ADSK171020P001250002017-10-17 11:09AM EDT125.006.546.506.75+0.64+10.85%32654.83%
ADSK171020P001270002017-10-16 5:28PM EDT127.008.058.008.600.00-12058.79%
ADSK171020P001290002017-09-29 11:49PM EDT129.0016.7510.1011.000.00-111165.43%
ADSK171020P001300002017-10-12 11:21AM EDT130.0010.6011.4511.750.00-111472.95%
ADSK171020P001400002017-06-12 4:53PM EDT140.0036.1521.1021.850.00-100103.71%