Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADSK220701C00160000 | 2022-06-21 2:19PM EDT | 160.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ADSK220701C00162500 | 2022-06-28 2:35PM EDT | 162.50 | 16.30 | 0.00 | 0.00 | -2.00 | -10.93% | 2 | 0 | 0.00% |
ADSK220701C00165000 | 2022-06-23 10:58AM EDT | 165.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
ADSK220701C00167500 | 2022-06-24 3:26PM EDT | 167.50 | 22.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ADSK220701C00170000 | 2022-06-28 9:46AM EDT | 170.00 | 15.74 | 0.00 | 0.00 | -4.69 | -22.96% | 1 | 0 | 0.00% |
ADSK220701C00172500 | 2022-06-28 1:23PM EDT | 172.50 | 8.02 | 0.00 | 0.00 | -10.22 | -56.03% | 4 | 0 | 0.00% |
ADSK220701C00175000 | 2022-06-28 12:23PM EDT | 175.00 | 7.25 | 0.00 | 0.00 | -5.25 | -42.00% | 92 | 0 | 0.00% |
ADSK220701C00177500 | 2022-06-28 3:59PM EDT | 177.50 | 3.25 | 0.00 | 0.00 | -9.75 | -75.00% | 22 | 0 | 1.56% |
ADSK220701C00180000 | 2022-06-28 3:48PM EDT | 180.00 | 2.15 | 0.00 | 0.00 | -9.29 | -81.21% | 19 | 0 | 6.25% |
ADSK220701C00182500 | 2022-06-28 3:47PM EDT | 182.50 | 1.35 | 0.00 | 0.00 | -7.45 | -84.66% | 129 | 0 | 6.25% |
ADSK220701C00185000 | 2022-06-28 3:44PM EDT | 185.00 | 0.90 | 0.00 | 0.00 | -5.95 | -86.86% | 70 | 0 | 12.50% |
ADSK220701C00187500 | 2022-06-28 2:46PM EDT | 187.50 | 0.74 | 0.00 | 0.00 | -3.26 | -81.50% | 133 | 0 | 12.50% |
ADSK220701C00190000 | 2022-06-28 3:12PM EDT | 190.00 | 0.37 | 0.00 | 0.00 | -2.48 | -87.02% | 12 | 0 | 25.00% |
ADSK220701C00192500 | 2022-06-28 3:37PM EDT | 192.50 | 0.20 | 0.00 | 0.00 | -1.15 | -85.19% | 16 | 0 | 25.00% |
ADSK220701C00195000 | 2022-06-28 9:52AM EDT | 195.00 | 0.73 | 0.00 | 0.00 | -0.02 | -2.67% | 2 | 0 | 25.00% |
ADSK220701C00197500 | 2022-06-27 3:34PM EDT | 197.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
ADSK220701C00200000 | 2022-06-28 10:22AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | -0.25 | -62.50% | 1 | 0 | 25.00% |
ADSK220701C00202500 | 2022-06-27 9:34AM EDT | 202.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ADSK220701C00205000 | 2022-06-27 11:45AM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ADSK220701C00210000 | 2022-06-28 2:48PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | -0.20 | -66.67% | 4 | 0 | 50.00% |
ADSK220701C00215000 | 2022-06-15 12:22PM EDT | 215.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ADSK220701C00220000 | 2022-06-27 12:59PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ADSK220701C00225000 | 2022-06-24 12:53PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
ADSK220701C00230000 | 2022-06-13 10:36AM EDT | 230.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
ADSK220701C00235000 | 2022-06-14 10:48AM EDT | 235.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ADSK220701C00240000 | 2022-06-13 10:36AM EDT | 240.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
ADSK220701C00245000 | 2022-06-21 10:39AM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ADSK220701C00250000 | 2022-05-27 2:09PM EDT | 250.00 | 0.80 | 0.00 | 2.80 | 0.00 | - | 21 | 21 | 254.05% |
ADSK220701C00265000 | 2022-05-27 10:11AM EDT | 265.00 | 0.54 | 0.00 | 1.00 | 0.00 | - | 2 | 0 | 234.38% |
ADSK220701C00270000 | 2022-06-23 11:26AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
ADSK220701C00275000 | 2022-06-23 11:26AM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
ADSK220701C00280000 | 2022-06-21 10:42AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
ADSK220701C00295000 | 2022-06-28 2:06PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 889 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADSK220701P00120000 | 2022-06-21 10:42AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ADSK220701P00125000 | 2022-06-22 11:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
ADSK220701P00130000 | 2022-06-22 11:23AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ADSK220701P00134000 | 2022-06-22 10:59AM EDT | 134.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
ADSK220701P00135000 | 2022-06-03 10:32AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
ADSK220701P00140000 | 2022-06-22 11:23AM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ADSK220701P00143000 | 2022-06-24 3:17PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ADSK220701P00145000 | 2022-06-27 11:50AM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
ADSK220701P00147000 | 2022-06-23 10:17AM EDT | 147.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
ADSK220701P00150000 | 2022-06-28 9:34AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | -0.17 | -80.95% | 1 | 0 | 50.00% |
ADSK220701P00152500 | 2022-06-27 12:21PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
ADSK220701P00155000 | 2022-06-27 1:50PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ADSK220701P00157500 | 2022-06-23 2:10PM EDT | 157.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
ADSK220701P00160000 | 2022-06-28 10:03AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | -0.50 | -76.92% | 2 | 0 | 25.00% |
ADSK220701P00162500 | 2022-06-28 3:40PM EDT | 162.50 | 0.26 | 0.00 | 0.00 | +0.10 | +62.50% | 32 | 0 | 25.00% |
ADSK220701P00165000 | 2022-06-28 2:58PM EDT | 165.00 | 0.40 | 0.00 | 0.00 | +0.15 | +60.00% | 3 | 0 | 12.50% |
ADSK220701P00167500 | 2022-06-28 11:10AM EDT | 167.50 | 0.40 | 0.00 | 0.00 | +0.14 | +53.85% | 2 | 0 | 12.50% |
ADSK220701P00170000 | 2022-06-28 3:40PM EDT | 170.00 | 1.20 | 0.00 | 0.00 | +0.75 | +166.67% | 37 | 0 | 12.50% |
ADSK220701P00172500 | 2022-06-28 3:51PM EDT | 172.50 | 1.95 | 0.00 | 0.00 | +1.33 | +214.52% | 37 | 0 | 6.25% |
ADSK220701P00175000 | 2022-06-28 3:49PM EDT | 175.00 | 2.87 | 0.00 | 0.00 | +1.97 | +218.89% | 164 | 0 | 3.13% |
ADSK220701P00177500 | 2022-06-28 3:51PM EDT | 177.50 | 4.00 | 0.00 | 0.00 | +2.55 | +175.86% | 69 | 0 | 0.00% |
ADSK220701P00180000 | 2022-06-28 2:47PM EDT | 180.00 | 4.20 | 0.00 | 0.00 | +2.19 | +108.96% | 41 | 0 | 0.00% |
ADSK220701P00182500 | 2022-06-28 3:06PM EDT | 182.50 | 6.50 | 0.00 | 0.00 | +4.14 | +175.42% | 21 | 0 | 0.00% |
ADSK220701P00185000 | 2022-06-28 1:10PM EDT | 185.00 | 6.68 | 0.00 | 0.00 | +3.19 | +91.40% | 12 | 0 | 0.00% |
ADSK220701P00187500 | 2022-06-27 3:38PM EDT | 187.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ADSK220701P00190000 | 2022-06-27 2:11PM EDT | 190.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
ADSK220701P00192500 | 2022-06-27 2:49PM EDT | 192.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
ADSK220701P00195000 | 2022-06-27 11:09AM EDT | 195.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ADSK220701P00200000 | 2022-06-28 10:21AM EDT | 200.00 | 17.80 | 0.00 | 0.00 | +6.52 | +57.80% | 1 | 0 | 0.00% |
ADSK220701P00205000 | 2022-06-24 2:36PM EDT | 205.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ADSK220701P00207500 | 2022-06-24 2:36PM EDT | 207.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ADSK220701P00210000 | 2022-05-31 3:50PM EDT | 210.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ADSK220701P00215000 | 2022-06-10 11:06AM EDT | 215.00 | 29.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ADSK220701P00220000 | 2022-06-14 11:19AM EDT | 220.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ADSK220701P00235000 | 2022-06-13 11:56AM EDT | 235.00 | 59.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ADSK220701P00240000 | 2022-06-13 11:46AM EDT | 240.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |