U.S. Markets closed

Adobe Systems Incorporated (ADBE)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
149.78+1.57 (+1.06%)
At close: 4:00PM EDT

149.78 0.00 (0.00%)
After hours: 4:55PM EDT

People also watch
ADSKINTUSYMCAMATCTXS
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE170728C001200002017-07-25 9:38AM EDT120.0028.9527.8031.800.00-2525117.19%
ADBE170728C001250002017-07-21 11:51PM EDT125.0024.4624.3526.600.00-11177.64%
ADBE170728C001300002017-07-18 12:31PM EDT130.0017.4619.3521.450.00-114143.07%
ADBE170728C001330002017-06-28 12:21PM EDT133.0010.809.109.950.00-130.00%
ADBE170728C001350002017-07-11 2:16PM EDT135.008.7810.3513.650.00-140.00%
ADBE170728C001360002017-07-26 1:16PM EDT136.0012.5313.5014.204.5557.02%11367.19%
ADBE170728C001370002017-06-21 3:05PM EDT137.008.297.758.350.00-110.00%
ADBE170728C001380002017-07-20 3:51PM EDT138.0012.2011.4511.750.00-1200.00%
ADBE170728C001390002017-07-12 9:56AM EDT139.006.477.457.950.00-1580.00%
ADBE170728C001400002017-07-21 3:37PM EDT140.009.609.459.75-0.24-2.44%43750.00%
ADBE170728C001410002017-07-19 10:53AM EDT141.007.688.009.850.00-151752.34%
ADBE170728C001420002017-07-21 11:20AM EDT142.007.887.458.550.040.51%4010452.44%
ADBE170728C001430002017-07-26 3:46PM EDT143.006.336.307.00-0.10-1.56%507947.17%
ADBE170728C001440002017-07-26 11:48AM EDT144.005.045.256.45-0.66-11.58%13859.96%
ADBE170728C001450002017-07-26 3:59PM EDT145.004.804.455.150.4710.85%528442.73%
ADBE170728C001460002017-07-26 2:00PM EDT146.003.233.704.05-0.57-15.00%217232.81%
ADBE170728C001470002017-07-26 2:00PM EDT147.002.372.793.100.5731.67%218628.47%
ADBE170728C001480002017-07-26 3:22PM EDT148.001.901.952.170.4833.80%168423.83%
ADBE170728C001490002017-07-26 2:30PM EDT149.000.851.221.460.1114.86%5715823.19%
ADBE170728C001500002017-07-26 3:58PM EDT150.000.650.650.830.2251.16%4944621.14%
ADBE170728C001525002017-07-26 3:46PM EDT152.500.060.080.13-0.06-50.00%17116920.41%
ADBE170728C001550002017-07-26 10:27AM EDT155.000.060.000.050.04200.00%118826.56%
ADBE170728C001575002017-07-21 1:23PM EDT157.500.050.020.07-0.04-44.44%7138.67%
ADBE170728C001600002017-07-11 11:23AM EDT160.000.040.000.050.00-2345.70%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE170728P000950002017-06-22 6:00PM EDT95.000.060.000.030.00-44218.75%
ADBE170728P001100002017-07-03 9:31AM EDT110.000.100.000.060.00-16165.63%
ADBE170728P001150002017-06-22 11:26AM EDT115.000.120.020.14-0.08-40.00%11163.28%
ADBE170728P001200002017-07-13 11:02AM EDT120.000.070.000.110.00-50212132.81%
ADBE170728P001250002017-07-13 12:14PM EDT125.000.090.020.100.00-333112.50%
ADBE170728P001260002017-07-13 1:43PM EDT126.000.080.040.100.00-10630110.55%
ADBE170728P001270002017-07-12 11:01AM EDT127.000.120.040.150.00-196207111.33%
ADBE170728P001280002017-07-24 1:02PM EDT128.000.010.000.030.00-112983.59%
ADBE170728P001290002017-07-12 2:38PM EDT129.000.130.030.120.00-41798.44%
ADBE170728P001300002017-07-18 1:02PM EDT130.000.040.010.050.00-226082.81%
ADBE170728P001310002017-07-14 12:54PM EDT131.000.240.070.250.0960.00%399101.95%
ADBE170728P001320002017-07-12 11:55AM EDT132.000.220.070.130.00-262789.45%
ADBE170728P001330002017-07-14 12:56PM EDT133.000.130.090.21-0.27-67.50%53191.21%
ADBE170728P001340002017-07-19 2:04PM EDT134.000.080.020.070.00-27570.70%
ADBE170728P001350002017-07-20 11:59AM EDT135.000.110.020.090.00-718468.75%
ADBE170728P001360002017-07-19 2:29PM EDT136.000.080.030.090.00-1510465.63%
ADBE170728P001370002017-07-21 12:39PM EDT137.000.050.040.10-0.21-80.77%27662.89%
ADBE170728P001380002017-07-24 11:55AM EDT138.000.030.000.040.00-322353.52%
ADBE170728P001390002017-07-25 2:43PM EDT139.000.030.000.090.00-51150.39%
ADBE170728P001400002017-07-25 2:43PM EDT140.000.050.000.190.00-235652.54%
ADBE170728P001410002017-07-24 9:30AM EDT141.000.310.000.080.00-1714446.48%
ADBE170728P001420002017-07-25 12:58PM EDT142.000.050.000.150.00-28647.85%
ADBE170728P001430002017-07-26 12:07PM EDT143.000.030.000.05-0.07-70.00%11,21734.38%
ADBE170728P001440002017-07-26 1:18PM EDT144.000.070.000.07-0.03-30.00%229132.03%
ADBE170728P001450002017-07-26 3:27PM EDT145.000.060.030.08-0.16-72.73%261,33028.22%
ADBE170728P001460002017-07-26 9:54AM EDT146.000.220.030.13-0.17-43.59%238126.47%
ADBE170728P001470002017-07-26 2:10PM EDT147.000.280.120.21-0.22-44.00%5214024.51%
ADBE170728P001480002017-07-26 3:57PM EDT148.000.300.210.36-0.62-67.39%476322.95%
ADBE170728P001490002017-07-26 3:58PM EDT149.000.570.470.62-0.74-56.49%947521.78%
ADBE170728P001500002017-07-26 3:14PM EDT150.001.240.831.06-0.88-41.51%2213121.39%
ADBE170728P001525002017-07-24 12:43PM EDT152.502.942.654.200.00-406758.69%
ADBE170728P001550002017-07-21 11:51PM EDT155.004.955.356.000.00-12057.72%