U.S. Markets close in 6 hrs 21 mins

Adobe Systems Incorporated (ADBE)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
146.73+1.32 (+0.91%)
As of 9:39AM EDT. Market open.
People also watch
ADSKINTUSYMCCTXSAMAT
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE170630C001200002017-06-16 11:55PM EDT120.0018.3517.5018.650.00-500.00%
ADBE170630C001250002017-06-19 9:31AM EDT125.0015.0014.9516.101.6312.19%35350.00%
ADBE170630C001290002017-06-19 1:08PM EDT129.0011.3911.4512.252.3926.56%130.00%
ADBE170630C001300002017-06-21 3:44PM EDT130.0014.3013.3014.700.00-13140.00%
ADBE170630C001310002017-06-21 11:05AM EDT131.0012.5812.4013.750.00-2170.00%
ADBE170630C001330002017-06-14 2:27PM EDT133.008.156.607.300.00-240.00%
ADBE170630C001340002017-06-21 10:55AM EDT134.009.988.2011.600.00-2270.00%
ADBE170630C001350002017-06-23 12:43PM EDT135.0010.2010.2010.751.2513.97%8290.00%
ADBE170630C001360002017-06-23 9:46AM EDT136.007.409.209.75-1.00-11.90%1100.00%
ADBE170630C001370002017-06-22 10:10AM EDT137.007.206.707.70-0.07-0.96%5200.00%
ADBE170630C001380002017-06-23 9:57AM EDT138.005.837.257.70-0.75-11.40%2670.00%
ADBE170630C001390002017-06-21 3:52PM EDT139.005.644.955.250.00-76570.00%
ADBE170630C001400002017-06-23 3:58PM EDT140.005.475.405.750.7415.64%251770.00%
ADBE170630C001410002017-06-23 3:25PM EDT141.004.404.554.800.7420.22%392140.00%
ADBE170630C001420002017-06-23 3:50PM EDT142.003.703.653.850.6019.35%442230.00%
ADBE170630C001430002017-06-23 3:25PM EDT143.002.732.823.000.6229.38%1041680.00%
ADBE170630C001440002017-06-23 2:41PM EDT144.002.182.082.230.7855.71%582320.00%
ADBE170630C001450002017-06-23 3:58PM EDT145.001.451.441.560.4849.48%3363350.00%
ADBE170630C001460002017-06-23 3:58PM EDT146.000.940.931.030.2944.62%791278.69%
ADBE170630C001470002017-06-23 3:59PM EDT147.000.620.580.640.1944.19%14132711.18%
ADBE170630C001480002017-06-23 3:57PM EDT148.000.350.320.38-0.02-5.41%2815912.67%
ADBE170630C001490002017-06-23 3:49PM EDT149.000.230.170.23-0.02-8.00%42214.06%
ADBE170630C001500002017-06-23 3:50PM EDT150.000.140.080.140.0216.67%3756715.33%
ADBE170630C001525002017-06-23 12:33PM EDT152.500.030.000.06-0.03-50.00%114319.24%
ADBE170630C001550002017-06-21 10:39AM EDT155.000.020.000.050.00-4812724.81%
ADBE170630C001575002017-06-22 6:00PM EDT157.500.010.000.040.00-33229.69%
ADBE170630C001600002017-06-22 6:00PM EDT160.000.010.000.04-0.08-88.89%16035.16%
ADBE170630C001650002017-06-22 6:00PM EDT165.000.050.000.030.00-111143.75%
ADBE170630C001675002017-06-22 6:00PM EDT167.500.170.000.030.00-1148.44%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE170630P001100002017-06-16 11:55PM EDT110.000.130.020.110.00-450108.59%
ADBE170630P001200002017-06-20 3:26PM EDT120.000.050.000.040.00-1712167.97%
ADBE170630P001250002017-06-21 11:26AM EDT125.000.040.000.050.00-39257.03%
ADBE170630P001290002017-06-23 3:30PM EDT129.000.020.000.04-0.03-60.00%278650.00%
ADBE170630P001300002017-06-23 11:32AM EDT130.000.020.000.04-0.06-75.00%118847.66%
ADBE170630P001310002017-06-21 1:21PM EDT131.000.110.040.130.00-111250.39%
ADBE170630P001320002017-06-23 10:22AM EDT132.000.140.000.070.0555.56%22446.09%
ADBE170630P001330002017-06-23 2:22PM EDT133.000.050.010.09-0.05-50.00%316745.12%
ADBE170630P001340002017-06-22 9:55AM EDT134.000.250.060.110.0631.58%21743.75%
ADBE170630P001350002017-06-23 3:07PM EDT135.000.050.030.07-0.05-50.00%77637.70%
ADBE170630P001360002017-06-23 3:49PM EDT136.000.050.030.07-0.10-66.67%33034.77%
ADBE170630P001370002017-06-23 11:27AM EDT137.000.090.050.09-0.13-59.09%86233.50%
ADBE170630P001380002017-06-23 10:05AM EDT138.000.240.060.12-0.01-4.00%511632.42%
ADBE170630P001390002017-06-23 3:49PM EDT139.000.120.080.14-0.20-62.50%810330.27%
ADBE170630P001400002017-06-23 3:49PM EDT140.000.150.120.18-0.22-59.46%4719928.81%
ADBE170630P001410002017-06-23 3:19PM EDT141.000.220.190.25-0.30-57.69%286327.83%
ADBE170630P001420002017-06-23 3:59PM EDT142.000.300.300.36-0.44-59.46%536427.15%
ADBE170630P001430002017-06-23 3:37PM EDT143.000.500.450.51-0.55-52.38%4612726.47%
ADBE170630P001440002017-06-23 3:59PM EDT144.000.690.690.77-0.76-52.41%609026.81%
ADBE170630P001450002017-06-23 3:52PM EDT145.001.181.031.15-0.70-37.23%669427.76%
ADBE170630P001460002017-06-23 3:59PM EDT146.001.501.491.61-1.00-40.00%295428.59%
ADBE170630P001470002017-06-22 6:00PM EDT147.002.703.503.750.00-3050.88%
ADBE170630P001480002017-06-23 11:50PM EDT148.003.042.833.050.00-10034.33%
ADBE170630P001490002017-06-20 9:37AM EDT149.008.035.105.800.00-1461.11%
ADBE170630P001500002017-06-22 6:00PM EDT150.008.854.758.400.00-1168.77%
ADBE170630P001525002017-06-09 11:48PM EDT152.5011.2514.0015.950.00-11170.17%
ADBE170630P001575002017-06-22 6:00PM EDT157.509.2513.4014.600.00-10104.32%