New Zealand markets open in 2 hours 50 minutes

(ADSK)

. Currency in USD
Add to watchlist
- (-)
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK240816C001700002024-05-31 10:19AM EDT170.0032.3073.6077.400.00-1171.20%
ADSK240816C001750002024-06-20 12:28PM EDT175.0069.3868.2073.300.00-3468.49%
ADSK240816C001800002024-05-29 12:20PM EDT180.0034.0563.7067.000.00--161.05%
ADSK240816C001850002024-06-21 3:50PM EDT185.0059.1058.7062.300.00-11357.75%
ADSK240816C001900002024-06-13 11:18AM EDT190.0035.7254.1056.000.00-1350.34%
ADSK240816C001950002024-06-12 11:21AM EDT195.0031.1049.4052.400.00-1851.58%
ADSK240816C002000002024-06-21 12:56PM EDT200.0042.7344.3047.400.00-13554.84%
ADSK240816C002100002024-06-17 3:33PM EDT210.0035.3035.2037.000.00-79843.70%
ADSK240816C002200002024-06-26 10:15AM EDT220.0026.7526.4027.10+3.09+13.06%116434.86%
ADSK240816C002300002024-06-25 3:59PM EDT230.0018.6118.2018.90+2.14+12.99%623831.12%
ADSK240816C002400002024-06-26 1:21PM EDT240.0011.9811.6012.00+1.98+19.80%1118928.39%
ADSK240816C002500002024-06-26 2:00PM EDT250.006.706.606.90+1.20+21.82%261,70726.77%
ADSK240816C002600002024-06-26 1:15PM EDT260.004.003.403.70+1.05+35.59%626326.20%
ADSK240816C002700002024-06-26 1:59PM EDT270.001.801.701.90-0.05-2.70%610126.25%
ADSK240816C002800002024-06-26 1:17PM EDT280.001.050.901.05-0.80-43.24%406727.25%
ADSK240816C002900002024-05-31 12:39PM EDT290.000.250.550.700.00-510629.35%
ADSK240816C003000002024-06-11 2:37PM EDT300.000.820.150.950.00-18535.84%
ADSK240816C003100002024-06-13 11:01AM EDT310.000.250.100.750.00-25538.18%
ADSK240816C003200002024-06-26 2:39PM EDT320.000.050.100.50-0.58-92.06%11639.04%
ADSK240816C003300002024-03-01 1:03PM EDT330.003.302.302.600.00-2258.96%
ADSK240816C003400002024-06-18 3:44PM EDT340.000.350.054.000.00-1160.24%
ADSK240816C003500002024-06-13 3:22PM EDT350.000.160.050.600.00-71550.54%
ADSK240816C003600002024-06-21 9:30AM EDT360.000.260.054.800.00-9970.46%
ADSK240816C003700002024-03-12 10:48AM EDT370.001.100.050.950.00-1655.05%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADSK240816P001150002024-06-13 12:53PM EDT115.000.480.000.600.00-1191.31%
ADSK240816P001200002024-06-11 11:05AM EDT120.000.120.050.600.00--187.50%
ADSK240816P001450002024-05-28 11:54AM EDT145.000.600.055.100.00-1298.46%
ADSK240816P001500002024-06-17 9:30AM EDT150.000.100.051.150.00-1468.75%
ADSK240816P001550002024-05-30 3:07PM EDT155.001.030.055.100.00-2587.98%
ADSK240816P001600002024-04-18 9:52AM EDT160.002.400.401.600.00--166.87%
ADSK240816P001650002024-06-10 11:44AM EDT165.000.800.055.100.00-32078.06%
ADSK240816P001700002024-06-17 3:45PM EDT170.000.390.105.100.00-101873.49%
ADSK240816P001750002024-06-18 9:30AM EDT175.000.490.100.250.00-24342.68%
ADSK240816P001800002024-06-26 10:18AM EDT180.000.210.100.25-0.13-38.24%29139.45%
ADSK240816P001850002024-06-18 10:27AM EDT185.000.420.100.300.00-109537.40%
ADSK240816P001900002024-06-25 11:12AM EDT190.000.280.050.35-0.22-44.00%215635.18%
ADSK240816P001950002024-06-25 1:14PM EDT195.000.420.050.45-0.33-44.00%126233.52%
ADSK240816P002000002024-06-26 2:12PM EDT200.000.450.400.50-0.15-25.00%624630.93%
ADSK240816P002100002024-06-26 12:18PM EDT210.000.750.750.95-0.35-31.82%331028.41%
ADSK240816P002200002024-06-26 12:18PM EDT220.001.501.551.75-0.50-25.00%1137725.68%
ADSK240816P002300002024-06-26 2:30PM EDT230.003.503.303.60-0.50-12.50%524224.27%
ADSK240816P002400002024-06-26 12:50PM EDT240.006.126.506.80-1.78-22.53%828822.82%
ADSK240816P002500002024-06-26 2:28PM EDT250.0011.8011.4011.80-1.10-8.53%117421.38%
ADSK240816P002600002024-06-21 9:51AM EDT260.0021.0015.9018.900.00-1720.53%
ADSK240816P002700002024-04-02 12:20PM EDT270.0026.7056.2063.900.00-21118.57%
ADSK240816P002800002024-04-01 1:20PM EDT280.0028.5064.8070.500.00--0120.47%
ADSK240816P004000002024-06-11 2:53PM EDT400.00188.02156.10157.900.00--055.66%