Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADSK240405C00200000 | 2024-03-22 10:15AM EDT | 200.00 | 66.24 | 56.70 | 64.80 | 0.00 | - | 3 | 3 | 92.87% |
ADSK240405C00230000 | 2024-03-14 9:47AM EDT | 230.00 | 29.00 | 26.70 | 34.90 | 0.00 | - | 1 | 1 | 50.83% |
ADSK240405C00235000 | 2024-03-06 12:26PM EDT | 235.00 | 18.90 | 21.70 | 29.90 | 0.00 | - | 10 | 2 | 92.88% |
ADSK240405C00237500 | 2024-03-21 2:07PM EDT | 237.50 | 30.14 | 19.30 | 27.40 | 0.00 | - | - | 6 | 87.23% |
ADSK240405C00240000 | 2024-03-21 2:08PM EDT | 240.00 | 27.40 | 19.80 | 24.90 | 0.00 | - | - | 4 | 57.67% |
ADSK240405C00245000 | 2024-03-28 3:44PM EDT | 245.00 | 14.85 | 11.80 | 20.00 | +2.08 | +16.29% | 2 | 4 | 70.70% |
ADSK240405C00250000 | 2024-03-28 10:05AM EDT | 250.00 | 13.18 | 10.30 | 15.10 | +3.66 | +38.45% | 1 | 14 | 59.34% |
ADSK240405C00252500 | 2024-03-19 11:26AM EDT | 252.50 | 6.05 | 5.70 | 10.10 | 0.00 | - | 2 | 2 | 34.40% |
ADSK240405C00255000 | 2024-03-28 3:50PM EDT | 255.00 | 6.52 | 6.40 | 7.50 | -8.78 | -57.39% | 1 | 17 | 27.93% |
ADSK240405C00257500 | 2024-03-28 2:37PM EDT | 257.50 | 5.00 | 4.70 | 5.10 | -0.10 | -1.96% | 3 | 15 | 22.52% |
ADSK240405C00260000 | 2024-03-28 11:27AM EDT | 260.00 | 3.20 | 3.30 | 3.60 | -1.04 | -24.53% | 9 | 26 | 22.03% |
ADSK240405C00262500 | 2024-03-28 3:32PM EDT | 262.50 | 2.45 | 2.15 | 2.30 | -0.75 | -23.44% | 42 | 33 | 20.95% |
ADSK240405C00265000 | 2024-03-28 3:56PM EDT | 265.00 | 1.35 | 1.30 | 1.50 | -0.90 | -40.00% | 153 | 52 | 21.24% |
ADSK240405C00267500 | 2024-03-28 3:44PM EDT | 267.50 | 0.85 | 0.70 | 0.95 | -1.25 | -59.52% | 22 | 59 | 21.63% |
ADSK240405C00270000 | 2024-03-28 3:45PM EDT | 270.00 | 0.49 | 0.40 | 0.55 | -0.49 | -50.00% | 39 | 205 | 21.61% |
ADSK240405C00272500 | 2024-03-28 2:23PM EDT | 272.50 | 0.30 | 0.20 | 0.35 | -0.70 | -70.00% | 1,017 | 15 | 22.44% |
ADSK240405C00275000 | 2024-03-28 1:26PM EDT | 275.00 | 0.32 | 0.10 | 0.25 | -0.13 | -28.89% | 5 | 60 | 23.83% |
ADSK240405C00280000 | 2024-03-28 3:09PM EDT | 280.00 | 0.08 | 0.00 | 2.60 | -0.28 | -77.78% | 166 | 189 | 58.23% |
ADSK240405C00282500 | 2024-03-21 10:26AM EDT | 282.50 | 0.93 | 0.00 | 2.60 | 0.00 | - | - | 10 | 62.35% |
ADSK240405C00285000 | 2024-03-22 9:52AM EDT | 285.00 | 0.05 | 0.00 | 2.60 | -0.39 | -88.64% | 1 | 6 | 52.66% |
ADSK240405C00290000 | 2024-03-01 2:40PM EDT | 290.00 | 1.80 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 59.52% |
ADSK240405C00295000 | 2024-03-25 10:21AM EDT | 295.00 | 0.02 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 66.06% |
ADSK240405C00300000 | 2024-03-28 3:50PM EDT | 300.00 | 0.16 | 0.00 | 0.55 | -1.32 | -89.19% | 1 | 1 | 51.86% |
ADSK240405C00305000 | 2024-03-01 10:43AM EDT | 305.00 | 1.63 | 0.00 | 2.60 | 0.00 | - | 3 | 0 | 78.34% |
ADSK240405C00310000 | 2024-03-01 10:43AM EDT | 310.00 | 0.89 | 0.00 | 2.60 | 0.00 | - | 3 | 1 | 84.16% |
ADSK240405C00315000 | 2024-02-29 4:26PM EDT | 315.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
ADSK240405C00320000 | 2024-03-15 9:46AM EDT | 320.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 1 | 64.45% |
ADSK240405C00340000 | 2024-02-26 1:13PM EDT | 340.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 91.60% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADSK240405P00180000 | 2024-03-21 11:15AM EDT | 180.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 175.39% |
ADSK240405P00200000 | 2024-03-21 12:52PM EDT | 200.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 75.20% |
ADSK240405P00210000 | 2024-02-29 2:46PM EDT | 210.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | - | 1 | 78.91% |
ADSK240405P00215000 | 2024-03-01 10:43AM EDT | 215.00 | 0.57 | 0.00 | 2.60 | 0.00 | - | 3 | 0 | 94.60% |
ADSK240405P00220000 | 2024-03-06 10:37AM EDT | 220.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 10 | 13 | 85.74% |
ADSK240405P00230000 | 2024-03-15 3:01PM EDT | 230.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 2 | 7 | 68.19% |
ADSK240405P00232500 | 2024-03-20 2:02PM EDT | 232.50 | 1.50 | 0.00 | 2.60 | 0.00 | - | - | 1 | 63.77% |
ADSK240405P00235000 | 2024-03-28 3:45PM EDT | 235.00 | 0.08 | 0.00 | 2.60 | +0.04 | +100.00% | 1 | 32 | 59.38% |
ADSK240405P00237500 | 2024-03-27 11:10AM EDT | 237.50 | 0.08 | 0.00 | 2.60 | 0.00 | - | 6 | 7 | 54.93% |
ADSK240405P00240000 | 2024-03-28 10:39AM EDT | 240.00 | 0.05 | 0.00 | 0.45 | -0.07 | -58.33% | 1 | 37 | 37.79% |
ADSK240405P00242500 | 2024-03-18 2:27PM EDT | 242.50 | 1.15 | 0.00 | 1.95 | 0.00 | - | - | 1 | 53.03% |
ADSK240405P00245000 | 2024-03-28 10:16AM EDT | 245.00 | 0.15 | 0.00 | 2.65 | -0.15 | -50.00% | 90 | 168 | 54.57% |
ADSK240405P00247500 | 2024-03-28 1:32PM EDT | 247.50 | 0.25 | 0.10 | 0.25 | -0.07 | -21.87% | 6 | 39 | 22.85% |
ADSK240405P00250000 | 2024-03-28 1:47PM EDT | 250.00 | 0.34 | 0.25 | 0.45 | -0.41 | -54.67% | 118 | 203 | 22.46% |
ADSK240405P00252500 | 2024-03-28 3:52PM EDT | 252.50 | 0.55 | 0.50 | 0.70 | -0.27 | -32.93% | 34 | 55 | 21.29% |
ADSK240405P00255000 | 2024-03-28 2:27PM EDT | 255.00 | 1.04 | 0.95 | 1.15 | -0.71 | -40.57% | 21 | 38 | 20.66% |
ADSK240405P00257500 | 2024-03-28 3:36PM EDT | 257.50 | 1.65 | 1.70 | 1.85 | -0.29 | -14.95% | 26 | 50 | 20.23% |
ADSK240405P00260000 | 2024-03-28 3:57PM EDT | 260.00 | 2.57 | 2.65 | 2.85 | -0.33 | -11.38% | 130 | 81 | 19.89% |
ADSK240405P00262500 | 2024-03-28 3:54PM EDT | 262.50 | 3.90 | 4.00 | 4.20 | -0.25 | -6.02% | 214 | 74 | 19.74% |
ADSK240405P00265000 | 2024-03-28 3:57PM EDT | 265.00 | 5.55 | 5.50 | 5.90 | -0.19 | -3.31% | 814 | 102 | 19.87% |
ADSK240405P00267500 | 2024-03-28 3:48PM EDT | 267.50 | 7.67 | 7.20 | 8.30 | -0.18 | -2.29% | 102 | 40 | 24.00% |
ADSK240405P00270000 | 2024-03-28 2:57PM EDT | 270.00 | 9.55 | 9.30 | 10.20 | +0.15 | +1.60% | 18 | 20 | 22.46% |
ADSK240405P00280000 | 2024-03-06 10:31AM EDT | 280.00 | 29.38 | 16.10 | 23.60 | 0.00 | - | 2 | 0 | 70.18% |
ADSK240405P00300000 | 2024-03-01 11:38AM EDT | 300.00 | 38.00 | 35.30 | 42.80 | 0.00 | - | 1 | 0 | 94.87% |
ADSK240405P00305000 | 2024-03-01 11:38AM EDT | 305.00 | 42.82 | 40.00 | 48.90 | 0.00 | - | 1 | 0 | 112.71% |