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 EDT45.0067.200.000.000.00-100.00%
ADSK171020C000550002017-06-02 11:57PM EDT55.0041.500.000.000.00-100.00%
ADSK171020C000600002017-08-10 10:48AM EDT60.0047.050.000.000.00-200.00%
ADSK171020C000650002017-10-06 9:31AM EDT65.0051.300.000.000.00-100.00%
ADSK171020C000700002017-10-16 11:18AM EDT70.0049.150.000.000.00-600.00%
ADSK171020C000750002017-10-19 9:57AM EDT75.0043.160.000.000.00-500.00%
ADSK171020C000775002017-06-02 11:57PM EDT77.5013.200.000.000.00-200.00%
ADSK171020C000800002017-10-18 9:35AM EDT80.0038.200.000.000.00-100.00%
ADSK171020C000825002017-09-20 11:52AM EDT82.5029.300.000.000.00-100.00%
ADSK171020C000850002017-10-19 10:57AM EDT85.0033.990.000.000.00-400.00%
ADSK171020C000875002017-10-19 9:57AM EDT87.5030.580.000.000.00-1000.00%
ADSK171020C000900002017-10-19 10:57AM EDT90.0028.820.000.000.00-400.00%
ADSK171020C000925002017-10-18 10:24AM EDT92.5025.650.000.000.00-200.00%
ADSK171020C000950002017-10-18 10:37AM EDT95.0023.000.000.000.00-300.00%
ADSK171020C000975002017-10-09 11:24AM EDT97.5020.000.000.000.00-100.00%
ADSK171020C001000002017-10-19 9:41AM EDT100.0018.000.000.000.00-3500.00%
ADSK171020C001040002017-09-22 11:55PM EDT104.009.650.000.000.00-500.00%
ADSK171020C001050002017-10-18 1:54PM EDT105.0013.650.000.000.00-500.00%
ADSK171020C001060002017-10-11 11:11AM EDT106.0012.150.000.000.00-2100.00%
ADSK171020C001080002017-10-02 1:38PM EDT108.005.820.000.000.00-900.00%
ADSK171020C001090002017-10-05 12:29PM EDT109.007.700.000.000.00-5000.00%
ADSK171020C001100002017-10-19 3:44PM EDT110.009.000.000.000.00-13700.00%
ADSK171020C001110002017-10-09 9:50AM EDT111.006.270.000.000.00-100.00%
ADSK171020C001120002017-10-16 3:29PM EDT112.007.200.000.000.00-6000.00%
ADSK171020C001130002017-10-19 2:21PM EDT113.005.550.000.000.00-100.00%
ADSK171020C001140002017-10-11 11:11AM EDT114.004.650.000.000.00-2100.00%
ADSK171020C001150002017-10-19 3:52PM EDT115.004.100.000.000.00-3300.00%
ADSK171020C001160002017-10-19 11:23AM EDT116.003.150.000.000.00-1600.00%
ADSK171020C001170002017-10-19 9:32AM EDT117.001.740.000.000.00-1400.00%
ADSK171020C001180002017-10-19 11:47AM EDT118.001.210.000.000.00-7200.00%
ADSK171020C001190002017-10-19 3:32PM EDT119.000.370.000.000.00-11200.00%
ADSK171020C001200002017-10-19 2:33PM EDT120.000.110.000.000.00-7203.13%
ADSK171020C001210002017-10-19 12:49PM EDT121.000.040.000.000.00-2206.25%
ADSK171020C001220002017-10-18 12:01PM EDT122.000.020.000.000.00-2012.50%
ADSK171020C001230002017-10-17 12:10PM EDT123.000.040.000.000.00-3012.50%
ADSK171020C001240002017-10-17 9:51AM EDT124.000.020.000.000.00-1025.00%
ADSK171020C001250002017-10-17 10:25AM EDT125.000.020.000.000.00-10025.00%
ADSK171020C001260002017-10-13 1:33PM EDT126.000.080.010.09-0.19-70.37%81357.42%
ADSK171020C001270002017-10-13 10:00AM EDT127.000.050.000.06-0.05-50.00%21058.98%
ADSK171020C001280002017-10-13 12:06PM EDT128.000.040.000.04-0.15-78.95%10261.72%
ADSK171020C001290002017-10-13 11:57PM EDT129.000.040.000.130.00-101080.47%
ADSK171020C001300002017-10-16 12:44PM EDT130.000.010.000.03-0.02-66.67%1059370.31%
ADSK171020C001350002017-10-09 3:09PM EDT135.000.020.000.380.00-100683142.19%
ADSK171020C001400002017-09-26 10:56AM EDT140.000.020.000.140.00-1221147.66%
ADSK171020C001450002017-09-15 2:46PM EDT145.000.020.000.05-0.13-86.67%36153.13%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK171020P000425002017-06-07 10:01AM EDT42.500.030.000.320.00-165896.88%
ADSK171020P000450002017-08-02 11:08AM EDT45.000.010.010.100.00-252743.75%
ADSK171020P000475002017-06-02 11:57PM EDT47.500.040.000.080.00-11681.25%
ADSK171020P000500002017-06-13 10:15AM EDT50.000.070.000.290.00-89753.13%
ADSK171020P000550002017-07-26 10:05AM EDT55.000.050.000.440.00-626719.53%
ADSK171020P000600002017-06-30 10:19AM EDT60.000.220.170.37+0.04+22.22%131667.19%
ADSK171020P000650002017-10-06 9:31AM EDT65.000.010.000.04-0.13-92.86%362428.13%
ADSK171020P000700002017-10-06 9:31AM EDT70.000.010.000.02-0.01-50.00%11,140356.25%
ADSK171020P000750002017-10-05 9:56AM EDT75.000.030.000.120.00-484378.13%
ADSK171020P000775002017-10-05 1:43PM EDT77.500.020.000.030.00-53280303.13%
ADSK171020P000800002017-10-05 9:53AM EDT80.000.040.000.030.00-1288281.25%
ADSK171020P000825002017-10-05 9:56AM EDT82.500.050.000.040.00-28181268.75%
ADSK171020P000850002017-10-05 2:48PM EDT85.000.020.010.040.00-75158256.25%
ADSK171020P000875002017-10-09 11:18AM EDT87.500.020.000.380.00-7231313.28%
ADSK171020P000900002017-10-10 9:38AM EDT90.000.030.000.390.00-8450290.23%
ADSK171020P000925002017-09-26 2:27PM EDT92.500.140.050.160.00-25370239.84%
ADSK171020P000950002017-10-12 3:14PM EDT95.000.010.000.390.00-4765242.19%
ADSK171020P000975002017-10-09 3:49PM EDT97.500.020.000.400.00-20987219.92%
ADSK171020P001000002017-10-19 3:48PM EDT100.000.020.000.000.00-360050.00%
ADSK171020P001010002017-10-04 3:45PM EDT101.000.150.050.090.00-4161156.25%
ADSK171020P001020002017-10-04 3:35PM EDT102.000.190.060.100.00-112151.56%
ADSK171020P001030002017-10-04 3:35PM EDT103.000.220.070.120.00-424147.66%
ADSK171020P001040002017-10-11 3:50PM EDT104.000.070.000.400.00-2038160.16%
ADSK171020P001050002017-10-16 1:07PM EDT105.000.010.000.01-0.01-50.00%11,17687.50%
ADSK171020P001060002017-10-17 1:17PM EDT106.000.030.000.000.00-5050.00%
ADSK171020P001070002017-10-16 11:12AM EDT107.000.020.000.12-0.03-60.00%3123106.25%
ADSK171020P001080002017-10-10 11:19AM EDT108.000.150.000.050.00-63185.94%
ADSK171020P001090002017-10-12 12:14PM EDT109.000.070.010.040.00-15279.69%
ADSK171020P001100002017-10-19 11:39AM EDT110.000.010.000.000.00-3050.00%
ADSK171020P001110002017-10-16 11:12AM EDT111.000.050.000.17-0.16-76.19%45180.08%
ADSK171020P001120002017-10-17 9:32AM EDT112.000.210.000.000.00-5025.00%
ADSK171020P001130002017-10-17 9:57AM EDT113.000.040.000.000.00-5025.00%
ADSK171020P001140002017-10-17 3:38PM EDT114.000.050.000.000.00-12025.00%
ADSK171020P001150002017-10-18 3:12PM EDT115.000.030.000.000.00-7012.50%
ADSK171020P001160002017-10-19 10:34AM EDT116.000.110.000.000.00-9012.50%
ADSK171020P001170002017-10-19 3:19PM EDT117.000.100.000.000.00-39012.50%
ADSK171020P001180002017-10-19 11:41AM EDT118.000.170.000.000.00-2506.25%
ADSK171020P001190002017-10-18 1:09PM EDT119.001.050.000.000.00-2901.56%
ADSK171020P001200002017-10-19 11:15AM EDT120.001.260.000.000.00-38200.00%
ADSK171020P001210002017-10-16 11:42AM EDT121.002.190.000.000.00-100.00%
ADSK171020P001220002017-10-16 10:01AM EDT122.002.870.000.000.00-600.00%
ADSK171020P001230002017-10-13 11:58PM EDT123.004.000.000.000.00-900.00%
ADSK171020P001250002017-10-17 11:09AM EDT125.006.540.000.000.00-300.00%
ADSK171020P001270002017-10-16 5:28PM EDT127.008.050.000.000.00-1200.00%
ADSK171020P001280002017-10-20 5:16AM EDT128.009.500.000.000.00-200.00%
ADSK171020P001290002017-09-29 11:49PM EDT129.0016.750.000.000.00-1100.00%
ADSK171020P001300002017-10-12 11:21AM EDT130.0010.600.000.000.00-1100.00%
ADSK171020P001400002017-06-12 4:53PM EDT140.0036.150.000.000.00-1000.00%