U.S. Markets close in 5 hrs 10 mins

Adobe Systems Incorporated (ADBE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.7734+1.2034 (+0.8324%)
As of 10:50AM EDT. Market open.
People also watch
ADSKINTUSYMCAMATCTXS
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE170929C001350002017-08-25 11:49PM EDT135.0016.7510.9011.950.00-101066.02%
ADBE170929C001370002017-09-26 9:52AM EDT137.008.709.059.25+0.17+1.99%10651.66%
ADBE170929C001380002017-09-26 10:29AM EDT138.008.208.008.200.00-26245.75%
ADBE170929C001400002017-09-22 3:55PM EDT140.008.806.006.400.00-53242.43%
ADBE170929C001410002017-09-26 10:12AM EDT141.005.155.105.30+1.45+39.19%11035.21%
ADBE170929C001420002017-09-26 10:01AM EDT142.004.204.154.30-7.21-63.19%1130.37%
ADBE170929C001430002017-09-26 10:18AM EDT143.003.303.353.45+1.01+44.10%72028.52%
ADBE170929C001440002017-09-26 10:12AM EDT144.002.602.472.58+0.69+36.13%21725.34%
ADBE170929C001450002017-09-26 10:14AM EDT145.001.711.771.87+0.49+40.16%9024223.88%
ADBE170929C001460002017-09-26 10:12AM EDT146.001.241.201.24+0.51+69.86%85922.17%
ADBE170929C001470002017-09-26 10:05AM EDT147.000.790.750.82+0.35+79.55%1215622.00%
ADBE170929C001480002017-09-26 10:27AM EDT148.000.540.480.52+0.22+68.75%629622.02%
ADBE170929C001490002017-09-26 10:26AM EDT149.000.300.260.35+0.07+30.43%750223.00%
ADBE170929C001500002017-09-26 10:28AM EDT150.000.160.150.190.00-10170622.51%
ADBE170929C001525002017-09-26 10:19AM EDT152.500.050.020.07-0.01-16.67%3580425.20%
ADBE170929C001550002017-09-25 12:14PM EDT155.000.030.000.010.00-1146124.22%
ADBE170929C001575002017-09-25 3:44PM EDT157.500.040.000.160.00-1769045.61%
ADBE170929C001600002017-09-25 9:30AM EDT160.000.230.000.120.00-139350.00%
ADBE170929C001625002017-09-21 1:16PM EDT162.500.020.000.060.00-424450.59%
ADBE170929C001650002017-09-21 12:39PM EDT165.000.020.000.050.00-613850.00%
ADBE170929C001675002017-09-20 9:58AM EDT167.500.040.000.050.00-26655.47%
ADBE170929C001700002017-09-25 10:03AM EDT170.000.030.000.070.00-44763.28%
ADBE170929C001725002017-09-20 2:28PM EDT172.500.050.000.040.00-23764.06%
ADBE170929C001750002017-09-21 9:30AM EDT175.000.510.000.040.00-22568.75%
ADBE170929C001800002017-09-19 10:33AM EDT180.000.100.000.040.00-4478.13%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE170929P001150002017-09-19 1:47PM EDT115.000.040.000.040.00-6210988.28%
ADBE170929P001200002017-09-25 10:03AM EDT120.000.020.000.070.00-5711879.30%
ADBE170929P001250002017-09-26 10:30AM EDT125.000.010.000.08-0.04-80.00%102465.63%
ADBE170929P001260002017-09-22 11:53PM EDT126.000.030.010.080.00-151563.67%
ADBE170929P001270002017-09-22 11:53PM EDT127.000.050.010.060.00-2258.59%
ADBE170929P001280002017-09-25 10:43AM EDT128.000.030.010.050.00-606254.30%
ADBE170929P001290002017-09-26 9:33AM EDT129.000.020.010.07-0.03-60.00%45653.52%
ADBE170929P001300002017-09-22 11:23AM EDT130.000.060.010.05+0.03+100.00%181552.34%
ADBE170929P001310002017-09-26 9:47AM EDT131.000.050.020.22-0.02-28.57%106657.03%
ADBE170929P001320002017-09-26 10:29AM EDT132.000.050.030.260.00-101055.57%
ADBE170929P001330002017-09-25 12:16PM EDT133.000.050.030.120.00-206550.20%
ADBE170929P001340002017-09-25 12:26PM EDT134.000.060.040.100.00-52945.31%
ADBE170929P001350002017-09-25 12:35PM EDT135.000.060.050.290.00-152952.73%
ADBE170929P001360002017-09-25 3:18PM EDT136.000.060.050.280.00-809248.44%
ADBE170929P001370002017-09-22 11:44AM EDT137.000.080.010.09-0.08-50.00%21034.57%
ADBE170929P001380002017-09-25 3:19PM EDT138.000.170.080.150.00-368634.77%
ADBE170929P001390002017-09-25 3:02PM EDT139.000.190.090.340.00-107638.67%
ADBE170929P001400002017-09-26 9:48AM EDT140.000.220.120.28-0.04-15.38%3031332.52%
ADBE170929P001410002017-09-25 2:59PM EDT141.000.370.150.210.00-11412326.07%
ADBE170929P001420002017-09-26 9:48AM EDT142.000.280.210.29-0.29-50.88%2131724.37%
ADBE170929P001430002017-09-26 9:38AM EDT143.000.440.310.39-0.53-54.64%216722.32%
ADBE170929P001450002017-09-26 10:28AM EDT145.000.740.760.82-0.99-57.23%47793019.19%
ADBE170929P001460002017-09-26 10:19AM EDT146.001.221.171.29-1.06-46.49%420819.26%
ADBE170929P001470002017-09-26 10:19AM EDT147.001.771.741.84-1.43-44.69%1312218.36%
ADBE170929P001480002017-09-26 9:46AM EDT148.002.492.382.49-1.57-38.67%5024116.46%
ADBE170929P001490002017-09-25 3:42PM EDT149.005.003.203.350.00-5021216.50%
ADBE170929P001500002017-09-26 10:32AM EDT150.004.204.054.20-1.47-25.93%304180.00%
ADBE170929P001525002017-09-26 10:23AM EDT152.506.476.406.55-1.88-22.51%41820.00%
ADBE170929P001550002017-09-26 10:12AM EDT155.009.058.909.10-1.10-10.84%22170.00%
ADBE170929P001575002017-09-25 3:44PM EDT157.5013.4911.3512.900.00-375656.45%
ADBE170929P001600002017-09-22 12:57PM EDT160.0011.8613.7515.650.00-52267.53%
ADBE170929P001625002017-09-20 1:38PM EDT162.5012.4815.6518.200.00-71862.31%
ADBE170929P001650002017-09-22 3:36PM EDT165.0017.0118.7520.450.00-1178.81%
ADBE170929P001700002017-09-22 11:53PM EDT170.0018.0023.7025.400.00-1190.23%