ADSK - Autodesk, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK200131C001500002019-12-26 9:43AM EST150.0035.1049.6050.750.00-11150.00%
ADSK200131C001700002020-01-23 1:48PM EST170.0026.210.000.000.00-300.00%
ADSK200131C001750002020-01-28 11:08AM EST175.0022.900.000.000.00-300.00%
ADSK200131C001775002020-01-17 2:44PM EST177.5016.890.000.000.00-600.00%
ADSK200131C001800002020-01-28 11:24AM EST180.0018.580.000.000.00-700.00%
ADSK200131C001825002020-01-28 3:40PM EST182.5017.560.000.000.00-600.00%
ADSK200131C001850002020-01-28 11:24AM EST185.0013.620.000.000.00-1400.00%
ADSK200131C001875002020-01-28 11:36AM EST187.5011.650.000.000.00-500.00%
ADSK200131C001900002020-01-28 1:45PM EST190.0010.100.000.000.00-400.00%
ADSK200131C001925002020-01-28 3:40PM EST192.507.790.000.000.00-1600.00%
ADSK200131C001950002020-01-28 3:54PM EST195.005.800.000.000.00-3500.00%
ADSK200131C001975002020-01-28 2:55PM EST197.503.350.000.000.00-11300.00%
ADSK200131C002000002020-01-28 3:57PM EST200.002.130.000.000.00-10100.00%
ADSK200131C002025002020-01-28 3:59PM EST202.501.070.000.000.00-9703.13%
ADSK200131C002050002020-01-28 3:51PM EST205.000.460.000.000.00-2406.25%
ADSK200131C002075002020-01-28 3:48PM EST207.500.200.000.000.00-22012.50%
ADSK200131C002100002020-01-28 3:31PM EST210.000.100.000.000.00-11012.50%
ADSK200131C002125002020-01-24 12:10PM EST212.500.100.080.000.00--012.50%
ADSK200131C002150002020-01-24 12:52PM EST215.000.110.050.000.00--025.00%
ADSK200131C002175002020-01-24 9:38AM EST217.500.060.030.000.00--025.00%
ADSK200131C002200002020-01-27 10:45AM EST220.000.70-0.000.00--025.00%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK200131P001350002020-01-14 12:52PM EST135.000.050.000.000.00-2050.00%
ADSK200131P001400002019-12-27 10:51AM EST140.000.120.000.090.00-22156.25%
ADSK200131P001490002019-12-17 10:45AM EST149.000.550.000.910.00--0184.57%
ADSK200131P001500002020-01-09 3:33PM EST150.000.160.000.000.00-251050.00%
ADSK200131P001525002020-01-23 3:34PM EST152.500.030.010.000.00--096.88%
ADSK200131P001550002020-01-27 3:59PM EST155.000.040.030.000.00-500103.13%
ADSK200131P001575002020-01-23 10:29AM EST157.500.070.030.000.00--096.88%
ADSK200131P001600002020-01-27 12:05PM EST160.000.090.070.000.00-130099.22%
ADSK200131P001625002020-01-24 1:02PM EST162.500.060.080.000.00-2094.92%
ADSK200131P001650002020-01-27 10:37AM EST165.000.100.100.000.00-28091.02%
ADSK200131P001675002020-01-22 10:04AM EST167.500.100.110.000.00-292085.94%
ADSK200131P001700002020-01-24 2:23PM EST170.000.110.130.000.00-10081.25%
ADSK200131P001725002020-01-28 3:34PM EST172.500.040.000.000.00-75025.00%
ADSK200131P001750002020-01-27 12:07PM EST175.000.250.000.000.00-2025.00%
ADSK200131P001775002020-01-27 2:04PM EST177.500.270.000.000.00-1025.00%
ADSK200131P001800002020-01-28 9:54AM EST180.000.190.000.000.00-2025.00%
ADSK200131P001825002020-01-28 10:52AM EST182.500.230.000.000.00-7025.00%
ADSK200131P001850002020-01-28 2:23PM EST185.000.200.000.000.00-15025.00%
ADSK200131P001875002020-01-28 10:51AM EST187.500.360.000.000.00-11012.50%
ADSK200131P001900002020-01-28 3:17PM EST190.000.260.000.000.00-31012.50%
ADSK200131P001925002020-01-28 3:47PM EST192.500.350.000.000.00-84012.50%
ADSK200131P001950002020-01-28 3:55PM EST195.000.540.000.000.00-6106.25%
ADSK200131P001975002020-01-28 3:39PM EST197.501.140.000.000.00-8003.13%
ADSK200131P002000002020-01-28 2:55PM EST200.002.220.000.000.00-4900.10%
ADSK200131P002025002020-01-28 2:40PM EST202.503.750.000.000.00-1800.00%
ADSK200131P002050002020-01-28 1:27PM EST205.006.100.000.000.00-400.00%