| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK190920C00115000 | 2019-08-28 3:21PM EDT | 115.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ADSK190920C00120000 | 2019-08-29 2:49PM EDT | 120.00 | 23.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK190920C00125000 | 2019-09-05 10:06AM EDT | 125.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK190920C00130000 | 2019-09-13 11:34AM EDT | 130.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK190920C00132000 | 2019-09-06 1:36PM EDT | 132.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK190920C00133000 | 2019-09-06 9:52AM EDT | 133.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK190920C00134000 | 2019-09-06 12:28PM EDT | 134.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK190920C00135000 | 2019-09-11 3:54PM EDT | 135.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADSK190920C00136000 | 2019-09-11 10:20AM EDT | 136.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK190920C00137000 | 2019-09-12 12:47PM EDT | 137.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK190920C00138000 | 2019-09-09 9:33AM EDT | 138.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADSK190920C00139000 | 2019-09-06 1:25PM EDT | 139.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADSK190920C00140000 | 2019-09-12 3:56PM EDT | 140.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK190920C00141000 | 2019-09-13 9:43AM EDT | 141.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ADSK190920C00142000 | 2019-09-13 1:46PM EDT | 142.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADSK190920C00143000 | 2019-09-13 10:09AM EDT | 143.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADSK190920C00144000 | 2019-09-13 10:29AM EDT | 144.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK190920C00145000 | 2019-09-13 2:20PM EDT | 145.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADSK190920C00146000 | 2019-09-13 2:55PM EDT | 146.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK190920C00147000 | 2019-09-13 3:14PM EDT | 147.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ADSK190920C00148000 | 2019-09-13 1:21PM EDT | 148.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADSK190920C00149000 | 2019-09-13 3:50PM EDT | 149.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ADSK190920C00150000 | 2019-09-13 3:50PM EDT | 150.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| ADSK190920C00152500 | 2019-09-13 3:54PM EDT | 152.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| ADSK190920C00155000 | 2019-09-13 3:59PM EDT | 155.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 3.13% |
| ADSK190920C00157500 | 2019-09-13 3:54PM EDT | 157.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| ADSK190920C00160000 | 2019-09-13 3:49PM EDT | 160.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| ADSK190920C00162500 | 2019-09-13 3:35PM EDT | 162.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ADSK190920C00165000 | 2019-09-13 3:43PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| ADSK190920C00167500 | 2019-09-13 11:03AM EDT | 167.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADSK190920C00170000 | 2019-09-13 3:35PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| ADSK190920C00175000 | 2019-09-12 11:36AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK190920C00180000 | 2019-09-13 10:59AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK190920C00185000 | 2019-09-06 11:37AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| ADSK190920C00190000 | 2019-09-12 3:43PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADSK190920C00195000 | 2019-08-29 11:17AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK190920C00200000 | 2019-08-28 9:30AM EDT | 200.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADSK190920C00210000 | 2019-09-06 11:15AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK190920C00220000 | 2019-08-27 3:57PM EDT | 220.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK190920P00095000 | 2019-09-04 12:36PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK190920P00110000 | 2019-09-11 12:46PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADSK190920P00115000 | 2019-09-10 2:24PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADSK190920P00120000 | 2019-09-11 1:23PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ADSK190920P00125000 | 2019-09-12 10:38AM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ADSK190920P00129000 | 2019-09-16 12:05AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| ADSK190920P00130000 | 2019-09-13 10:48AM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ADSK190920P00132000 | 2019-09-09 10:35AM EDT | 132.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK190920P00133000 | 2019-09-09 2:42PM EDT | 133.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| ADSK190920P00134000 | 2019-09-13 2:01PM EDT | 134.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADSK190920P00135000 | 2019-09-13 2:14PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 25.00% |
| ADSK190920P00136000 | 2019-09-13 11:57AM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADSK190920P00137000 | 2019-09-13 10:05AM EDT | 137.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| ADSK190920P00138000 | 2019-09-13 2:47PM EDT | 138.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| ADSK190920P00139000 | 2019-09-12 11:50AM EDT | 139.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK190920P00140000 | 2019-09-13 2:47PM EDT | 140.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| ADSK190920P00141000 | 2019-09-13 11:05AM EDT | 141.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| ADSK190920P00142000 | 2019-09-11 3:22PM EDT | 142.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| ADSK190920P00143000 | 2019-09-11 3:45PM EDT | 143.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| ADSK190920P00144000 | 2019-09-13 3:45PM EDT | 144.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADSK190920P00145000 | 2019-09-13 3:50PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ADSK190920P00146000 | 2019-09-12 3:20PM EDT | 146.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK190920P00147000 | 2019-09-13 3:54PM EDT | 147.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| ADSK190920P00148000 | 2019-09-13 3:47PM EDT | 148.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADSK190920P00149000 | 2019-09-13 3:37PM EDT | 149.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| ADSK190920P00150000 | 2019-09-13 3:59PM EDT | 150.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| ADSK190920P00152500 | 2019-09-13 3:59PM EDT | 152.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 1.56% |
| ADSK190920P00155000 | 2019-09-13 3:59PM EDT | 155.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| ADSK190920P00157500 | 2019-09-13 2:16PM EDT | 157.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ADSK190920P00160000 | 2019-09-13 3:10PM EDT | 160.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| ADSK190920P00162500 | 2019-09-12 12:37PM EDT | 162.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| ADSK190920P00165000 | 2019-09-11 3:21PM EDT | 165.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADSK190920P00167500 | 2019-09-12 12:22PM EDT | 167.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ADSK190920P00170000 | 2019-09-10 10:18AM EDT | 170.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 0.00% |
| ADSK190920P00175000 | 2019-09-12 9:33AM EDT | 175.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 0.00% |
| ADSK190920P00180000 | 2019-07-19 3:50PM EDT | 180.00 | 29.55 | 32.85 | 36.85 | 0.00 | - | 1 | 5 | 241.11% |
| ADSK190920P00185000 | 2019-09-13 10:28AM EDT | 185.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK190920P00190000 | 2019-07-22 12:00AM EDT | 190.00 | 19.45 | 42.90 | 46.90 | 0.00 | - | - | 1 | 276.37% |
| ADSK190920P00195000 | 2019-07-22 12:00AM EDT | 195.00 | 23.35 | 47.60 | 51.80 | 0.00 | - | - | 0 | 288.94% |
| ADSK190920P00200000 | 2019-07-23 2:02PM EDT | 200.00 | 31.15 | 52.85 | 56.85 | 0.00 | - | 3 | 0 | 306.35% |
| ADSK190920P00210000 | 2019-07-22 12:00AM EDT | 210.00 | 38.70 | 63.70 | 67.55 | 0.00 | - | - | 0 | 347.17% |
| ADSK190920P00220000 | 2019-07-22 12:00AM EDT | 220.00 | 49.00 | 73.10 | 77.20 | 0.00 | - | - | 0 | 365.09% |