Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121C00065000 | 2020-08-31 12:09PM EDT | 65.00 | 181.95 | 171.20 | 175.75 | 0.00 | - | 1 | 3 | 0.00% |
| ADSK220121C00075000 | 2020-08-07 3:10PM EDT | 75.00 | 164.25 | 160.50 | 165.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADSK220121C00085000 | 2020-07-09 5:04PM EDT | 85.00 | 98.42 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADSK220121C00090000 | 2020-07-09 5:04PM EDT | 90.00 | 116.06 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| ADSK220121C00100000 | 2020-09-04 10:16AM EDT | 100.00 | 142.67 | 129.00 | 134.00 | 0.00 | - | 2 | 18 | 0.00% |
| ADSK220121C00110000 | 2020-10-27 3:35PM EDT | 110.00 | 146.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK220121C00120000 | 2020-10-16 10:50AM EDT | 120.00 | 145.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220121C00125000 | 2020-07-09 5:04PM EDT | 125.00 | 116.87 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| ADSK220121C00130000 | 2020-07-09 5:04PM EDT | 130.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADSK220121C00135000 | 2020-10-16 3:42PM EDT | 135.00 | 134.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220121C00140000 | 2020-07-09 5:04PM EDT | 140.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ADSK220121C00145000 | 2020-07-24 11:21AM EDT | 145.00 | 102.40 | 112.70 | 117.45 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK220121C00150000 | 2020-10-21 12:56PM EDT | 150.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220121C00155000 | 2020-11-05 4:32PM EDT | 155.00 | 110.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220121C00160000 | 2020-10-30 2:40PM EDT | 160.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220121C00165000 | 2020-08-20 10:42AM EDT | 165.00 | 94.84 | 75.50 | 79.80 | 0.00 | - | 1 | 4 | 0.00% |
| ADSK220121C00170000 | 2020-06-19 1:38PM EDT | 170.00 | 88.18 | 84.95 | 88.90 | 0.00 | - | 1 | 13 | 0.00% |
| ADSK220121C00175000 | 2020-08-31 3:08PM EDT | 175.00 | 90.00 | 79.55 | 81.65 | 0.00 | - | 1 | 21 | 0.00% |
| ADSK220121C00180000 | 2020-10-19 1:32PM EDT | 180.00 | 101.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220121C00185000 | 2020-11-10 10:33AM EDT | 185.00 | 89.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK220121C00190000 | 2020-10-16 2:55PM EDT | 190.00 | 90.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220121C00195000 | 2020-09-09 10:44AM EDT | 195.00 | 63.07 | 65.10 | 67.80 | 0.00 | - | 1 | 16 | 0.00% |
| ADSK220121C00200000 | 2020-10-27 3:15PM EDT | 200.00 | 74.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADSK220121C00210000 | 2020-10-15 3:35PM EDT | 210.00 | 69.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADSK220121C00220000 | 2020-11-10 12:26PM EDT | 220.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADSK220121C00230000 | 2020-11-06 10:30AM EDT | 230.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220121C00240000 | 2020-11-02 2:27PM EDT | 240.00 | 43.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK220121C00250000 | 2020-11-10 4:17PM EDT | 250.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220121C00260000 | 2020-11-05 10:36AM EDT | 260.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK220121C00270000 | 2020-11-10 1:07PM EDT | 270.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK220121C00280000 | 2020-10-27 9:34AM EDT | 280.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ADSK220121C00290000 | 2020-11-04 11:00AM EDT | 290.00 | 26.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADSK220121C00300000 | 2020-11-06 10:41AM EDT | 300.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADSK220121C00310000 | 2020-11-10 3:27PM EDT | 310.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK220121C00320000 | 2020-10-15 1:38PM EDT | 320.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ADSK220121C00330000 | 2020-11-04 3:41PM EDT | 330.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK220121C00340000 | 2020-10-15 1:40PM EDT | 340.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADSK220121C00350000 | 2020-10-30 10:31AM EDT | 350.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK220121C00360000 | 2020-11-09 11:36AM EDT | 360.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK220121C00370000 | 2020-11-05 1:28PM EDT | 370.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADSK220121C00380000 | 2020-11-06 3:12PM EDT | 380.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADSK220121C00390000 | 2020-11-09 2:49PM EDT | 390.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121P00065000 | 2020-10-12 3:56PM EDT | 65.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ADSK220121P00070000 | 2020-10-28 3:50PM EDT | 70.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADSK220121P00075000 | 2020-11-05 11:22AM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| ADSK220121P00080000 | 2020-09-28 9:50AM EDT | 80.00 | 2.80 | 1.81 | 2.98 | 0.00 | - | 1 | 26 | 99.85% |
| ADSK220121P00085000 | 2020-07-09 5:04PM EDT | 85.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| ADSK220121P00090000 | 2020-10-21 11:03AM EDT | 90.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK220121P00095000 | 2020-07-09 5:04PM EDT | 95.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| ADSK220121P00100000 | 2020-10-29 9:55AM EDT | 100.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK220121P00105000 | 2020-10-02 2:32PM EDT | 105.00 | 5.40 | 3.75 | 6.30 | 0.00 | - | 1 | 22 | 94.80% |
| ADSK220121P00110000 | 2020-09-15 2:28PM EDT | 110.00 | 5.10 | 3.00 | 7.00 | 0.00 | - | 34 | 66 | 90.66% |
| ADSK220121P00115000 | 2020-09-17 3:31PM EDT | 115.00 | 6.20 | 2.60 | 7.45 | 0.00 | - | 1 | 9 | 86.96% |
| ADSK220121P00120000 | 2020-10-07 10:06AM EDT | 120.00 | 6.84 | 3.35 | 6.20 | 0.00 | - | 1 | 14 | 82.19% |
| ADSK220121P00125000 | 2020-11-04 3:48PM EDT | 125.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADSK220121P00130000 | 2020-10-13 11:31AM EDT | 130.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK220121P00135000 | 2020-07-20 3:26PM EDT | 135.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK220121P00140000 | 2020-11-04 4:44PM EDT | 140.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK220121P00145000 | 2020-10-14 10:07AM EDT | 145.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADSK220121P00150000 | 2020-10-27 10:40AM EDT | 150.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK220121P00155000 | 2020-10-27 10:44AM EDT | 155.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK220121P00160000 | 2020-10-27 10:44AM EDT | 160.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK220121P00165000 | 2020-10-27 10:48AM EDT | 165.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK220121P00170000 | 2020-11-06 4:29PM EDT | 170.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ADSK220121P00175000 | 2020-11-06 4:31PM EDT | 175.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ADSK220121P00180000 | 2020-11-09 2:23PM EDT | 180.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADSK220121P00185000 | 2020-11-06 2:55PM EDT | 185.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ADSK220121P00190000 | 2020-10-28 3:24PM EDT | 190.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADSK220121P00195000 | 2020-10-23 2:53PM EDT | 195.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK220121P00200000 | 2020-11-06 4:29PM EDT | 200.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADSK220121P00210000 | 2020-10-28 9:43AM EDT | 210.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADSK220121P00220000 | 2020-11-10 1:36PM EDT | 220.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADSK220121P00230000 | 2020-10-28 9:42AM EDT | 230.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK220121P00240000 | 2020-11-04 12:27PM EDT | 240.00 | 38.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK220121P00250000 | 2020-11-03 4:31PM EDT | 250.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ADSK220121P00260000 | 2020-10-29 2:53PM EDT | 260.00 | 52.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ADSK220121P00270000 | 2020-10-29 2:59PM EDT | 270.00 | 57.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ADSK220121P00280000 | 2020-10-21 10:30AM EDT | 280.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADSK220121P00290000 | 2020-10-21 2:00PM EDT | 290.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK220121P00300000 | 2020-10-19 2:04PM EDT | 300.00 | 67.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220121P00310000 | 2020-08-28 11:53AM EDT | 310.00 | 84.00 | 90.20 | 92.05 | 0.00 | - | 1 | 1 | 83.55% |
| ADSK220121P00320000 | 2020-09-08 11:41AM EDT | 320.00 | 107.40 | 97.05 | 101.45 | 0.00 | - | 1 | 2 | 84.91% |
| ADSK220121P00330000 | 2020-10-20 2:28PM EDT | 330.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK220121P00350000 | 2020-10-20 2:28PM EDT | 350.00 | 104.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADSK220121P00370000 | 2020-08-25 2:32PM EDT | 370.00 | 127.95 | 150.20 | 154.30 | 0.00 | - | 2 | 4 | 103.48% |
© 2021 Verizon Media. All rights reserved.
