ADSK - Autodesk, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK180126C000800002018-01-16 10:29AM EST80.0035.2034.0536.550.00-370.00%
ADSK180126C000850002017-12-15 11:58PM EST85.0021.7322.1025.350.00-400.00%
ADSK180126C001000002018-01-08 10:01AM EST100.009.8014.1518.400.00-12120.00%
ADSK180126C001010002017-12-22 11:57PM EST101.006.204.855.150.00-16160.00%
ADSK180126C001020002018-01-19 11:45PM EST102.0011.0513.2013.450.00-330.00%
ADSK180126C001030002018-01-23 1:46PM EST103.0015.7015.2515.85+10.03+176.90%612071.48%
ADSK180126C001040002018-01-05 11:51PM EST104.008.806.958.050.00-110.00%
ADSK180126C001050002018-01-03 1:24PM EST105.005.206.307.250.00-3250.00%
ADSK180126C001060002018-01-09 10:29AM EST106.006.358.4012.550.00-2200.00%
ADSK180126C001070002018-01-22 9:30AM EST107.008.0911.3511.650.00-5290.00%
ADSK180126C001080002018-01-23 12:01PM EST108.0010.0910.2011.10+3.89+62.74%1867.97%
ADSK180126C001090002018-01-19 2:13PM EST109.006.806.306.80+3.20+88.89%1260.00%
ADSK180126C001100002018-01-22 10:14AM EST110.007.448.508.750.00-1750.00%
ADSK180126C001110002018-01-23 2:19PM EST111.007.207.557.80+0.83+13.03%104033.20%
ADSK180126C001120002018-01-23 9:58AM EST112.005.566.456.85+2.21+65.97%1010334.38%
ADSK180126C001130002018-01-19 1:00PM EST113.003.252.923.10+1.63+100.62%9170.00%
ADSK180126C001140002018-01-23 12:09PM EST114.003.884.704.80+0.28+7.78%223521.88%
ADSK180126C001150002018-01-23 1:42PM EST115.003.873.803.95+0.87+29.00%7361926.17%
ADSK180126C001160002018-01-23 2:13PM EST116.002.852.953.10+0.91+46.91%3911625.93%
ADSK180126C001170002018-01-23 11:13AM EST117.002.012.192.31+0.38+23.31%2012825.10%
ADSK180126C001180002018-01-23 2:19PM EST118.001.371.611.67+0.15+12.30%117225.34%
ADSK180126C001190002018-01-23 2:41PM EST119.001.091.041.10+0.34+45.33%920924.51%
ADSK180126C001200002018-01-23 2:22PM EST120.000.600.670.74+0.09+17.65%11810925.34%
ADSK180126C001210002018-01-23 3:08PM EST121.000.430.420.46+0.09+26.47%72525.59%
ADSK180126C001220002018-01-23 2:41PM EST122.000.270.250.29+0.03+12.50%136026.37%
ADSK180126C001230002018-01-23 3:04PM EST123.000.130.150.190.00-3327.59%
ADSK180126C001240002018-01-23 3:04PM EST124.000.120.080.110.00-261027.93%
ADSK180126C001250002018-01-23 1:00PM EST125.000.050.050.070.00-131129.00%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK180126P000800002018-01-12 11:45PM EST80.000.050.000.060.00-40150.00%
ADSK180126P000850002018-01-17 11:30AM EST85.000.010.000.130.00-140142.58%
ADSK180126P000900002017-12-22 11:57PM EST90.000.210.290.380.00-11158.40%
ADSK180126P000950002018-01-19 11:00AM EST95.000.020.000.13-0.68-97.14%101299.80%
ADSK180126P000965002018-01-05 11:51PM EST96.500.140.140.190.00-11108.98%
ADSK180126P000970002018-01-23 9:31AM EST97.000.020.000.02-0.09-81.82%43873.44%
ADSK180126P000975002018-01-23 9:31AM EST97.500.020.000.02-0.17-89.47%45571.09%
ADSK180126P000980002017-12-27 10:26AM EST98.000.910.380.720.00-22131.54%
ADSK180126P000985002018-01-23 9:31AM EST98.500.020.000.02-0.19-90.48%41167.19%
ADSK180126P000990002018-01-23 9:31AM EST99.000.020.000.02-0.17-89.47%41565.63%
ADSK180126P000995002017-12-08 11:56PM EST99.501.491.591.910.00-40174.46%
ADSK180126P001000002018-01-16 2:02PM EST100.000.240.010.050.00-245371.48%
ADSK180126P001010002018-01-04 10:57AM EST101.000.330.300.370.00-1033102.34%
ADSK180126P001020002018-01-17 10:50AM EST102.000.140.020.130.00-50673.44%
ADSK180126P001030002018-01-16 1:29PM EST103.000.160.030.130.00-23169.92%
ADSK180126P001040002018-01-19 12:15PM EST104.000.070.040.07-0.11-61.11%909462.11%
ADSK180126P001050002018-01-19 12:41PM EST105.000.030.060.07-0.11-78.57%806159.77%
ADSK180126P001060002018-01-22 9:39AM EST106.000.040.020.050.00-102550.78%
ADSK180126P001070002018-01-22 12:46PM EST107.000.050.020.040.00-899248.05%
ADSK180126P001080002018-01-23 12:52PM EST108.000.040.020.04+0.02+100.00%57244.53%
ADSK180126P001090002018-01-22 9:49AM EST109.000.140.030.050.00-42342.19%
ADSK180126P001100002018-01-22 3:50PM EST110.000.100.040.060.00-36139.65%
ADSK180126P001110002018-01-22 12:01PM EST111.000.200.050.070.00-135336.72%
ADSK180126P001120002018-01-23 1:52PM EST112.000.090.070.10-0.20-68.97%104235.16%
ADSK180126P001130002018-01-23 2:43PM EST113.000.130.110.13-0.17-56.67%177132.72%
ADSK180126P001140002018-01-23 12:06PM EST114.000.300.170.19-0.15-33.33%137731.15%
ADSK180126P001150002018-01-23 12:48PM EST115.000.380.270.30-0.42-52.50%178630.27%
ADSK180126P001160002018-01-23 2:47PM EST116.000.440.430.46-0.57-56.44%3823429.35%
ADSK180126P001170002018-01-23 2:21PM EST117.000.810.670.70-0.49-37.69%344628.61%
ADSK180126P001180002018-01-23 2:16PM EST118.001.201.011.04-0.77-39.09%894828.08%
ADSK180126P001190002018-01-23 1:25PM EST119.001.581.481.54-0.87-35.51%1034228.54%
ADSK180126P001200002018-01-23 3:04PM EST120.002.322.082.170.00-65229.44%
ADSK180126P001220002018-01-23 2:19PM EST122.004.103.653.80-1.20-22.64%281034.13%
ADSK180126P001250002018-01-19 11:45PM EST125.0011.909.609.900.00-44120.56%