ADSK - Autodesk, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK190726C001440002019-07-17 2:25PM EDT144.0027.0028.9029.500.00--2147.80%
ADSK190726C001450002019-07-16 2:23PM EDT145.0025.8028.1028.750.00--9147.39%
ADSK190726C001500002019-07-19 10:25AM EDT150.0024.0023.3023.50+0.40+1.69%210127.22%
ADSK190726C001550002019-06-19 3:55PM EDT155.0013.5014.3514.800.00--1148.78%
ADSK190726C001575002019-07-09 10:37AM EDT157.5013.0511.7512.600.00-102348.54%
ADSK190726C001600002019-07-19 3:50PM EDT160.0010.059.6510.00-3.05-23.28%74139.26%
ADSK190726C001625002019-07-19 11:02AM EDT162.5011.107.257.55+0.85+8.29%66632.62%
ADSK190726C001650002019-07-19 3:59PM EDT165.005.205.105.25-1.85-26.24%716327.42%
ADSK190726C001675002019-07-19 3:21PM EDT167.503.453.303.40-2.50-42.02%11520125.66%
ADSK190726C001700002019-07-19 3:59PM EDT170.001.881.761.84-2.57-57.75%10510623.12%
ADSK190726C001725002019-07-19 3:37PM EDT172.501.000.860.92-1.39-58.16%22741822.75%
ADSK190726C001750002019-07-19 3:23PM EDT175.000.470.360.42-0.97-67.36%13044022.90%
ADSK190726C001775002019-07-19 12:29PM EDT177.500.440.160.21-0.22-33.33%14318824.22%
ADSK190726C001800002019-07-19 11:51AM EDT180.000.190.070.13-0.16-45.71%12511926.66%
ADSK190726C001825002019-07-19 9:39AM EDT182.500.230.040.09+0.03+15.00%110829.30%
ADSK190726C001850002019-07-19 12:29PM EDT185.000.060.030.07-0.05-45.45%44632.23%
ADSK190726C001875002019-07-12 10:27AM EDT187.500.100.000.060.00-274435.45%
ADSK190726C001950002019-06-20 2:37PM EDT195.000.280.000.030.00--042.58%
ADSK190726C002000002019-06-20 2:37PM EDT200.000.220.000.040.00--050.98%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK190726P001200002019-07-08 9:30AM EDT120.000.080.000.070.00-3098.44%
ADSK190726P001300002019-07-09 10:16AM EDT130.000.120.000.040.00-13472.66%
ADSK190726P001350002019-06-24 9:48AM EDT135.000.390.040.060.00-1001670.31%
ADSK190726P001400002019-07-02 12:09PM EDT140.000.350.000.370.00-927873.24%
ADSK190726P001410002019-06-28 12:20PM EDT141.000.490.020.380.00-12671.88%
ADSK190726P001420002019-06-26 10:16AM EDT142.000.790.050.390.00-162470.80%
ADSK190726P001430002019-06-26 10:16AM EDT143.000.850.030.400.00-62468.16%
ADSK190726P001440002019-06-26 10:16AM EDT144.000.930.050.420.00-24066.89%
ADSK190726P001450002019-07-19 3:29PM EDT145.000.090.050.10-0.92-91.09%151453.32%
ADSK190726P001460002019-07-08 10:25AM EDT146.000.230.050.450.00-53962.89%
ADSK190726P001470002019-06-26 10:16AM EDT147.001.180.050.460.00-23560.74%
ADSK190726P001480002019-06-26 10:16AM EDT148.001.310.050.470.00-45658.59%
ADSK190726P001490002019-07-09 10:13AM EDT149.000.310.100.130.00-32549.41%
ADSK190726P001500002019-07-09 9:58AM EDT150.000.360.110.140.00-278547.85%
ADSK190726P001525002019-07-02 12:10PM EDT152.500.530.130.170.00-82043.95%
ADSK190726P001550002019-07-19 2:44PM EDT155.000.160.160.190.00-515539.16%
ADSK190726P001575002019-07-19 1:45PM EDT157.500.170.200.22-0.07-29.17%2411034.47%
ADSK190726P001600002019-07-19 2:44PM EDT160.000.230.260.32-0.07-23.33%1010631.25%
ADSK190726P001625002019-07-19 1:45PM EDT162.500.270.400.48-0.02-6.90%1124328.03%
ADSK190726P001650002019-07-19 3:19PM EDT165.000.650.720.79+0.23+54.76%3723425.34%
ADSK190726P001675002019-07-19 3:47PM EDT167.501.161.301.38+0.43+58.90%9225523.28%
ADSK190726P001700002019-07-19 3:41PM EDT170.002.122.322.43+0.74+53.62%2831222.05%
ADSK190726P001725002019-07-19 3:41PM EDT172.503.623.954.05+1.42+64.55%7729522.00%
ADSK190726P001750002019-07-19 3:45PM EDT175.005.455.906.10+1.80+49.32%13810722.73%
ADSK190726P001775002019-07-19 3:59PM EDT177.508.258.158.35+2.35+39.83%626422.75%
ADSK190726P001800002019-07-19 3:48PM EDT180.0010.3010.5510.85+3.10+43.06%382827.83%
ADSK190726P001825002019-07-19 1:54PM EDT182.5010.6513.0013.50+1.35+14.52%103237.70%
ADSK190726P001850002019-07-19 10:23AM EDT185.0011.1011.8011.90-1.30-10.48%270.00%
ADSK190726P001925002019-07-15 9:32AM EDT192.5018.5018.6519.400.00---0.00%