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 EST105.0019.8519.3521.600.00-460.00%
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%
ADSK171124C001180002017-11-09 12:32PM EST118.003.755.556.000.00-121000.00%
ADSK171124C001190002017-11-16 10:19AM EST119.006.256.709.350.00-52853.35%
ADSK171124C001200002017-11-16 3:03PM EST120.006.205.409.500.00-11871.22%
ADSK171124C001210002017-11-16 10:38AM EST121.004.954.957.750.00-61952.69%
ADSK171124C001220002017-11-16 10:38AM EST122.004.065.206.250.00-11838.43%
ADSK171124C001230002017-11-09 3:43PM EST123.001.901.972.550.00-4180.00%
ADSK171124C001240002017-11-17 3:49PM EST124.003.453.454.25+0.54+18.56%423829.49%
ADSK171124C001250002017-11-17 3:48PM EST125.002.702.593.50+0.27+11.11%79128.88%
ADSK171124C001260002017-11-17 11:23AM EST126.001.921.862.62+0.54+39.13%23825.37%
ADSK171124C001270002017-11-17 3:58PM EST127.001.491.341.50+0.49+49.00%536417.63%
ADSK171124C001280002017-11-17 2:08PM EST128.000.870.761.14+0.03+3.57%401819.56%
ADSK171124C001290002017-11-17 3:55PM EST129.000.530.470.77+0.04+8.16%348019.73%
ADSK171124C001300002017-11-17 2:48PM EST130.000.250.250.42+0.15+150.00%665218.41%
ADSK171124C001310002017-11-16 12:46PM EST131.000.150.060.560.00-118125.15%
ADSK171124C001320002017-10-30 3:31PM EST132.000.530.571.130.00-4039.50%
ADSK171124C001330002017-11-17 1:18PM EST133.000.030.000.42-0.44-93.62%2729.64%
ADSK171124C001340002017-10-30 3:31PM EST134.000.400.371.040.00-2046.14%
ADSK171124C001350002017-10-30 8:31AM EST135.000.280.290.73+0.11+64.71%2243.65%
ADSK171124C001400002017-10-20 10:46PM EST140.000.150.080.160.00-42041.11%
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%3497.66%
ADSK171124P001010002017-10-13 10:58PM EST101.000.650.170.360.00-3397.66%
ADSK171124P001020002017-10-06 10:54PM EST102.001.100.200.270.00-101091.99%
ADSK171124P001060002017-10-31 1:25PM EST106.000.220.080.260.00-202174.02%
ADSK171124P001080002017-11-16 9:30AM EST108.000.060.000.160.00-11459.57%
ADSK171124P001090002017-10-30 11:51AM EST109.000.390.240.48-0.05-11.36%41475.39%
ADSK171124P001100002017-11-13 3:15PM EST110.000.050.000.070.00-164152.73%
ADSK171124P001110002017-10-25 10:07AM EST111.001.050.350.580.00-1572.75%
ADSK171124P001120002017-11-09 3:59PM EST112.000.220.150.390.00-103460.84%
ADSK171124P001130002017-11-07 1:04PM EST113.000.350.190.440.00-63359.57%
ADSK171124P001140002017-11-14 3:05PM EST114.000.120.000.130.00-31946.48%
ADSK171124P001150002017-11-15 3:06PM EST115.000.100.000.170.00-52245.90%
ADSK171124P001160002017-11-01 9:23AM EST116.000.970.380.750.00-557557.72%
ADSK171124P001170002017-11-17 11:30AM EST117.000.030.000.21-0.67-95.71%225741.60%
ADSK171124P001180002017-11-15 9:43AM EST118.000.380.000.060.00-510829.88%
ADSK171124P001190002017-11-09 2:59PM EST119.001.350.610.950.00-11451.51%
ADSK171124P001200002017-11-17 3:36PM EST120.000.060.000.11-0.39-86.67%46727.34%
ADSK171124P001210002017-11-17 11:18AM EST121.000.100.040.14-0.13-56.52%34525.73%
ADSK171124P001220002017-11-17 3:34PM EST122.000.100.000.42-0.12-54.55%48630.86%
ADSK171124P001230002017-11-17 3:34PM EST123.000.160.110.46-0.19-54.29%36527.88%
ADSK171124P001240002017-11-17 11:39AM EST124.000.320.180.30-0.43-57.33%13520.26%
ADSK171124P001250002017-11-17 11:44PM EST125.000.470.300.490.00-142420.02%
ADSK171124P001260002017-11-17 3:18PM EST126.000.620.490.75-0.74-54.41%281319.53%
ADSK171124P001270002017-11-17 11:44PM EST127.001.150.811.080.00-2018.65%
ADSK171124P001280002017-11-17 11:44PM EST128.004.621.291.620.00-1119.12%
ADSK171124P001300002017-11-17 11:44PM EST130.003.502.583.200.00-5123.19%
ADSK171124P001320002017-10-16 4:28PM EST132.0013.2511.3011.850.00-99127.73%
ADSK171124P001330002017-10-23 10:34AM EST133.0013.309.5510.200.00-101194.12%