ADSK - Autodesk, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK190920C001150002019-08-28 3:21PM EDT115.0026.100.000.000.00-5200.00%
ADSK190920C001200002019-08-29 2:49PM EDT120.0023.060.000.000.00-200.00%
ADSK190920C001250002019-09-05 10:06AM EDT125.0023.300.000.000.00-200.00%
ADSK190920C001300002019-09-13 11:34AM EDT130.0025.550.000.000.00-200.00%
ADSK190920C001320002019-09-06 1:36PM EDT132.0026.300.000.000.00-500.00%
ADSK190920C001330002019-09-06 9:52AM EDT133.0017.050.000.000.00-100.00%
ADSK190920C001340002019-09-06 12:28PM EDT134.0018.230.000.000.00-200.00%
ADSK190920C001350002019-09-11 3:54PM EDT135.0019.850.000.000.00-400.00%
ADSK190920C001360002019-09-11 10:20AM EDT136.0014.580.000.000.00-200.00%
ADSK190920C001370002019-09-12 12:47PM EDT137.0020.300.000.000.00-100.00%
ADSK190920C001380002019-09-09 9:33AM EDT138.0012.350.000.000.00-600.00%
ADSK190920C001390002019-09-06 1:25PM EDT139.0013.550.000.000.00-400.00%
ADSK190920C001400002019-09-12 3:56PM EDT140.0015.890.000.000.00-500.00%
ADSK190920C001410002019-09-13 9:43AM EDT141.0015.150.000.000.00-2300.00%
ADSK190920C001420002019-09-13 1:46PM EDT142.0012.370.000.000.00-1000.00%
ADSK190920C001430002019-09-13 10:09AM EDT143.0011.400.000.000.00-800.00%
ADSK190920C001440002019-09-13 10:29AM EDT144.0010.700.000.000.00-300.00%
ADSK190920C001450002019-09-13 2:20PM EDT145.008.770.000.000.00-1400.00%
ADSK190920C001460002019-09-13 2:55PM EDT146.007.870.000.000.00-100.00%
ADSK190920C001470002019-09-13 3:14PM EDT147.006.750.000.000.00-2200.00%
ADSK190920C001480002019-09-13 1:21PM EDT148.006.900.000.000.00-2000.00%
ADSK190920C001490002019-09-13 3:50PM EDT149.005.100.000.000.00-3600.00%
ADSK190920C001500002019-09-13 3:50PM EDT150.004.300.000.000.00-10600.00%
ADSK190920C001525002019-09-13 3:54PM EDT152.502.710.000.000.00-10600.00%
ADSK190920C001550002019-09-13 3:59PM EDT155.001.510.000.000.00-48003.13%
ADSK190920C001575002019-09-13 3:54PM EDT157.500.750.000.000.00-16006.25%
ADSK190920C001600002019-09-13 3:49PM EDT160.000.320.000.000.00-10106.25%
ADSK190920C001625002019-09-13 3:35PM EDT162.500.170.000.000.00-22012.50%
ADSK190920C001650002019-09-13 3:43PM EDT165.000.100.000.000.00-63012.50%
ADSK190920C001675002019-09-13 11:03AM EDT167.500.130.000.000.00-3012.50%
ADSK190920C001700002019-09-13 3:35PM EDT170.000.050.000.000.00-36025.00%
ADSK190920C001750002019-09-12 11:36AM EDT175.000.050.000.000.00-2025.00%
ADSK190920C001800002019-09-13 10:59AM EDT180.000.010.000.000.00-1025.00%
ADSK190920C001850002019-09-06 11:37AM EDT185.000.020.000.000.00-40025.00%
ADSK190920C001900002019-09-12 3:43PM EDT190.000.040.000.000.00-4050.00%
ADSK190920C001950002019-08-29 11:17AM EDT195.000.020.000.000.00-1050.00%
ADSK190920C002000002019-08-28 9:30AM EDT200.000.280.000.000.00-4050.00%
ADSK190920C002100002019-09-06 11:15AM EDT210.000.030.000.000.00-1050.00%
ADSK190920C002200002019-08-27 3:57PM EDT220.000.190.000.000.00-3050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADSK190920P000950002019-09-04 12:36PM EDT95.000.070.000.000.00--050.00%
ADSK190920P001100002019-09-11 12:46PM EDT110.000.020.000.000.00-10050.00%
ADSK190920P001150002019-09-10 2:24PM EDT115.000.060.000.000.00-3050.00%
ADSK190920P001200002019-09-11 1:23PM EDT120.000.040.000.000.00-15050.00%
ADSK190920P001250002019-09-12 10:38AM EDT125.000.070.000.000.00-7050.00%
ADSK190920P001290002019-09-16 12:05AM EDT129.000.050.000.000.00---25.00%
ADSK190920P001300002019-09-13 10:48AM EDT130.000.060.000.000.00-21025.00%
ADSK190920P001320002019-09-09 10:35AM EDT132.000.250.000.000.00-1025.00%
ADSK190920P001330002019-09-09 2:42PM EDT133.000.340.000.000.00-26025.00%
ADSK190920P001340002019-09-13 2:01PM EDT134.000.070.000.000.00-3025.00%
ADSK190920P001350002019-09-13 2:14PM EDT135.000.070.000.000.00-256025.00%
ADSK190920P001360002019-09-13 11:57AM EDT136.000.050.000.000.00-5025.00%
ADSK190920P001370002019-09-13 10:05AM EDT137.000.110.000.000.00-62025.00%
ADSK190920P001380002019-09-13 2:47PM EDT138.000.120.000.000.00-68025.00%
ADSK190920P001390002019-09-12 11:50AM EDT139.000.120.000.000.00-1025.00%
ADSK190920P001400002019-09-13 2:47PM EDT140.000.170.000.000.00-79025.00%
ADSK190920P001410002019-09-13 11:05AM EDT141.000.120.000.000.00-100012.50%
ADSK190920P001420002019-09-11 3:22PM EDT142.000.290.000.000.00-64012.50%
ADSK190920P001430002019-09-11 3:45PM EDT143.000.330.000.000.00-37012.50%
ADSK190920P001440002019-09-13 3:45PM EDT144.000.290.000.000.00-10012.50%
ADSK190920P001450002019-09-13 3:50PM EDT145.000.350.000.000.00-30012.50%
ADSK190920P001460002019-09-12 3:20PM EDT146.000.440.000.000.00-2012.50%
ADSK190920P001470002019-09-13 3:54PM EDT147.000.480.000.000.00-3606.25%
ADSK190920P001480002019-09-13 3:47PM EDT148.000.680.000.000.00-706.25%
ADSK190920P001490002019-09-13 3:37PM EDT149.000.730.000.000.00-6706.25%
ADSK190920P001500002019-09-13 3:59PM EDT150.000.930.000.000.00-18206.25%
ADSK190920P001525002019-09-13 3:59PM EDT152.501.720.000.000.00-23501.56%
ADSK190920P001550002019-09-13 3:59PM EDT155.002.950.000.000.00-23400.00%
ADSK190920P001575002019-09-13 2:16PM EDT157.505.000.000.000.00-3300.00%
ADSK190920P001600002019-09-13 3:10PM EDT160.007.150.000.000.00-9400.00%
ADSK190920P001625002019-09-12 12:37PM EDT162.506.500.000.000.00-7500.00%
ADSK190920P001650002019-09-11 3:21PM EDT165.007.450.000.000.00-1300.00%
ADSK190920P001675002019-09-12 12:22PM EDT167.5010.950.000.000.00-1900.00%
ADSK190920P001700002019-09-10 10:18AM EDT170.0020.050.000.000.00-95000.00%
ADSK190920P001750002019-09-12 9:33AM EDT175.0018.050.000.000.00-1,25000.00%
ADSK190920P001800002019-07-19 3:50PM EDT180.0029.5532.8536.850.00-15241.11%
ADSK190920P001850002019-09-13 10:28AM EDT185.0030.850.000.000.00-100.00%
ADSK190920P001900002019-07-22 12:00AM EDT190.0019.4542.9046.900.00--1276.37%
ADSK190920P001950002019-07-22 12:00AM EDT195.0023.3547.6051.800.00--0288.94%
ADSK190920P002000002019-07-23 2:02PM EDT200.0031.1552.8556.850.00-30306.35%
ADSK190920P002100002019-07-22 12:00AM EDT210.0038.7063.7067.550.00--0347.17%
ADSK190920P002200002019-07-22 12:00AM EDT220.0049.0073.1077.200.00--0365.09%