| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK200131C00150000 | 2019-12-26 9:43AM EST | 150.00 | 35.10 | 49.60 | 50.75 | 0.00 | - | 1 | 1 | 150.00% |
| ADSK200131C00170000 | 2020-01-23 1:48PM EST | 170.00 | 26.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK200131C00175000 | 2020-01-28 11:08AM EST | 175.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK200131C00177500 | 2020-01-17 2:44PM EST | 177.50 | 16.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADSK200131C00180000 | 2020-01-28 11:24AM EST | 180.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADSK200131C00182500 | 2020-01-28 3:40PM EST | 182.50 | 17.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADSK200131C00185000 | 2020-01-28 11:24AM EST | 185.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADSK200131C00187500 | 2020-01-28 11:36AM EST | 187.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK200131C00190000 | 2020-01-28 1:45PM EST | 190.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADSK200131C00192500 | 2020-01-28 3:40PM EST | 192.50 | 7.79 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADSK200131C00195000 | 2020-01-28 3:54PM EST | 195.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ADSK200131C00197500 | 2020-01-28 2:55PM EST | 197.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| ADSK200131C00200000 | 2020-01-28 3:57PM EST | 200.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| ADSK200131C00202500 | 2020-01-28 3:59PM EST | 202.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| ADSK200131C00205000 | 2020-01-28 3:51PM EST | 205.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ADSK200131C00207500 | 2020-01-28 3:48PM EST | 207.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ADSK200131C00210000 | 2020-01-28 3:31PM EST | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADSK200131C00212500 | 2020-01-24 12:10PM EST | 212.50 | 0.10 | 0.08 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADSK200131C00215000 | 2020-01-24 12:52PM EST | 215.00 | 0.11 | 0.05 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADSK200131C00217500 | 2020-01-24 9:38AM EST | 217.50 | 0.06 | 0.03 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADSK200131C00220000 | 2020-01-27 10:45AM EST | 220.00 | 0.70 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK200131P00135000 | 2020-01-14 12:52PM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADSK200131P00140000 | 2019-12-27 10:51AM EST | 140.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 156.25% |
| ADSK200131P00149000 | 2019-12-17 10:45AM EST | 149.00 | 0.55 | 0.00 | 0.91 | 0.00 | - | - | 0 | 184.57% |
| ADSK200131P00150000 | 2020-01-09 3:33PM EST | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| ADSK200131P00152500 | 2020-01-23 3:34PM EST | 152.50 | 0.03 | 0.01 | 0.00 | 0.00 | - | - | 0 | 96.88% |
| ADSK200131P00155000 | 2020-01-27 3:59PM EST | 155.00 | 0.04 | 0.03 | 0.00 | 0.00 | - | 50 | 0 | 103.13% |
| ADSK200131P00157500 | 2020-01-23 10:29AM EST | 157.50 | 0.07 | 0.03 | 0.00 | 0.00 | - | - | 0 | 96.88% |
| ADSK200131P00160000 | 2020-01-27 12:05PM EST | 160.00 | 0.09 | 0.07 | 0.00 | 0.00 | - | 130 | 0 | 99.22% |
| ADSK200131P00162500 | 2020-01-24 1:02PM EST | 162.50 | 0.06 | 0.08 | 0.00 | 0.00 | - | 2 | 0 | 94.92% |
| ADSK200131P00165000 | 2020-01-27 10:37AM EST | 165.00 | 0.10 | 0.10 | 0.00 | 0.00 | - | 28 | 0 | 91.02% |
| ADSK200131P00167500 | 2020-01-22 10:04AM EST | 167.50 | 0.10 | 0.11 | 0.00 | 0.00 | - | 292 | 0 | 85.94% |
| ADSK200131P00170000 | 2020-01-24 2:23PM EST | 170.00 | 0.11 | 0.13 | 0.00 | 0.00 | - | 10 | 0 | 81.25% |
| ADSK200131P00172500 | 2020-01-28 3:34PM EST | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| ADSK200131P00175000 | 2020-01-27 12:07PM EST | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK200131P00177500 | 2020-01-27 2:04PM EST | 177.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK200131P00180000 | 2020-01-28 9:54AM EST | 180.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK200131P00182500 | 2020-01-28 10:52AM EST | 182.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ADSK200131P00185000 | 2020-01-28 2:23PM EST | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ADSK200131P00187500 | 2020-01-28 10:51AM EST | 187.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADSK200131P00190000 | 2020-01-28 3:17PM EST | 190.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| ADSK200131P00192500 | 2020-01-28 3:47PM EST | 192.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| ADSK200131P00195000 | 2020-01-28 3:55PM EST | 195.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| ADSK200131P00197500 | 2020-01-28 3:39PM EST | 197.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| ADSK200131P00200000 | 2020-01-28 2:55PM EST | 200.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.10% |
| ADSK200131P00202500 | 2020-01-28 2:40PM EST | 202.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ADSK200131P00205000 | 2020-01-28 1:27PM EST | 205.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |