U.S. Markets closed

Adobe Systems Incorporated (ADBE)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
149.30-0.66 (-0.44%)
At close: 4:00PM EDT

149.25 -0.05 (-0.03%)
After hours: 7:47PM EDT

People also watch
ADSKINTUSYMCAMATCTXS
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE170922C001250002017-08-23 10:00AM EDT125.0025.5025.7028.500.00-12382.32%
ADBE170922C001300002017-09-20 12:21PM EDT130.0021.4519.1020.150.00-22170.70%
ADBE170922C001350002017-09-21 10:21AM EDT135.0013.9513.9516.10-1.30-8.52%127164.16%
ADBE170922C001360002017-08-23 10:07AM EDT136.0016.1515.9016.650.00-11265.92%
ADBE170922C001400002017-09-20 2:28PM EDT140.009.759.059.750.00-3553872.27%
ADBE170922C001410002017-09-21 10:37PM EDT141.009.008.159.700.00-30105.57%
ADBE170922C001420002017-09-21 10:09AM EDT142.007.107.157.80-6.10-46.21%2166.99%
ADBE170922C001430002017-09-21 10:46AM EDT143.005.956.056.80-0.74-11.06%3255.08%
ADBE170922C001440002017-09-21 10:50AM EDT144.005.404.955.60-6.40-54.24%22360.94%
ADBE170922C001450002017-09-21 11:56AM EDT145.005.004.054.750.00-3057260.55%
ADBE170922C001460002017-09-21 2:15PM EDT146.003.823.153.80+0.01+0.26%315353.56%
ADBE170922C001470002017-09-21 1:44PM EDT147.002.962.182.70-0.54-15.43%264039.45%
ADBE170922C001480002017-09-21 3:50PM EDT148.001.601.331.76-0.70-30.43%15910631.45%
ADBE170922C001490002017-09-21 3:15PM EDT149.000.870.680.86-0.69-44.23%58122622.46%
ADBE170922C001500002017-09-21 3:53PM EDT150.000.280.250.37-0.70-71.43%85191821.19%
ADBE170922C001525002017-09-21 3:39PM EDT152.500.030.020.04-0.16-84.21%4621,26324.61%
ADBE170922C001550002017-09-21 3:59PM EDT155.000.020.020.04-0.01-33.33%1371,44739.06%
ADBE170922C001575002017-09-21 3:35PM EDT157.500.030.010.02+0.01+50.00%261,74946.88%
ADBE170922C001600002017-09-21 3:29PM EDT160.000.010.010.02-0.01-50.00%1602,15856.25%
ADBE170922C001625002017-09-21 3:19PM EDT162.500.020.010.03+0.01+100.00%322,09470.31%
ADBE170922C001650002017-09-21 3:18PM EDT165.000.010.010.02-0.01-50.00%6587178.13%
ADBE170922C001675002017-09-21 1:19PM EDT167.500.010.000.020.00-12298784.38%
ADBE170922C001700002017-09-21 3:09PM EDT170.000.010.000.010.00-2782187.50%
ADBE170922C001725002017-09-19 3:54PM EDT172.500.430.000.010.00-586396.88%
ADBE170922C001750002017-09-21 2:56PM EDT175.000.010.000.01-0.04-80.00%2,6993,231106.25%
ADBE170922C001775002017-09-20 9:30AM EDT177.501.300.000.010.00-13112.50%
ADBE170922C001800002017-09-20 9:35AM EDT180.000.010.000.010.00-1034121.88%
ADBE170922C001825002017-09-15 11:57PM EDT182.500.050.000.170.00-2828178.13%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE170922P001150002017-09-18 10:11AM EDT115.000.050.000.040.00-4165192.19%
ADBE170922P001200002017-09-19 11:45AM EDT120.000.010.000.040.00-3116164.06%
ADBE170922P001250002017-09-20 9:37AM EDT125.000.080.000.010.00-228118.75%
ADBE170922P001260002017-09-15 11:58PM EDT126.000.160.050.140.00-1212160.94%
ADBE170922P001270002017-09-15 11:58PM EDT127.000.110.060.120.00-223153.13%
ADBE170922P001280002017-09-15 11:58PM EDT128.000.200.070.170.00-2212153.91%
ADBE170922P001290002017-09-15 11:58PM EDT129.000.210.080.190.00-2010150.39%
ADBE170922P001300002017-09-19 1:10PM EDT130.000.020.000.010.00-318693.75%
ADBE170922P001320002017-09-21 12:06PM EDT132.000.010.000.01-0.12-92.31%101384.38%
ADBE170922P001330002017-09-21 12:05PM EDT133.000.010.000.01-0.04-80.00%162381.25%
ADBE170922P001340002017-09-21 11:59AM EDT134.000.010.000.01-0.05-83.33%323675.00%
ADBE170922P001350002017-09-21 2:56PM EDT135.000.020.010.03+0.01+100.00%2,5433,16382.03%
ADBE170922P001360002017-09-21 3:59PM EDT136.000.020.010.02+0.01+100.00%1086274.22%
ADBE170922P001370002017-09-21 3:38PM EDT137.000.020.020.05+0.01+100.00%1299077.34%
ADBE170922P001380002017-09-21 1:57PM EDT138.000.030.020.140.00-268182.03%
ADBE170922P001390002017-09-21 2:07PM EDT139.000.030.020.14-0.01-25.00%813875.59%
ADBE170922P001400002017-09-21 2:14PM EDT140.000.030.020.130.00-7961268.36%
ADBE170922P001410002017-09-21 2:17PM EDT141.000.040.030.090.00-7326359.77%
ADBE170922P001420002017-09-21 2:39PM EDT142.000.030.030.12-0.04-57.14%21482355.86%
ADBE170922P001430002017-09-21 1:59PM EDT143.000.050.030.10-0.01-16.67%3164052.54%
ADBE170922P001440002017-09-21 2:16PM EDT144.000.050.040.09+0.01+25.00%2735144.53%
ADBE170922P001450002017-09-21 3:40PM EDT145.000.050.030.09-0.03-37.50%16281137.89%
ADBE170922P001460002017-09-21 3:38PM EDT146.000.050.030.11-0.02-28.57%6740332.42%
ADBE170922P001470002017-09-21 3:40PM EDT147.000.070.050.12-0.05-41.67%45996125.59%
ADBE170922P001480002017-09-21 3:32PM EDT148.000.180.100.25-0.10-35.71%42288723.24%
ADBE170922P001490002017-09-21 3:58PM EDT149.000.430.390.54-0.07-14.00%1,3261,56321.83%
ADBE170922P001500002017-09-21 3:59PM EDT150.000.950.861.00+0.06+6.74%1,1112,05718.70%
ADBE170922P001525002017-09-21 3:58PM EDT152.503.162.913.25+0.56+21.54%8392,02925.78%
ADBE170922P001550002017-09-21 3:54PM EDT155.005.705.355.80+0.93+19.50%2792,13746.68%
ADBE170922P001575002017-09-21 3:55PM EDT157.508.178.008.50+1.02+14.27%39676954.30%
ADBE170922P001600002017-09-21 3:40PM EDT160.0010.3710.5011.05+0.07+0.68%1925371.88%
ADBE170922P001625002017-09-20 3:29PM EDT162.5012.7712.7015.050.00-4028138.48%
ADBE170922P001650002017-09-20 3:54PM EDT165.0014.8915.3017.050.00-3635141.50%
ADBE170922P001675002017-09-21 10:37PM EDT167.5018.3617.8519.900.00-66171.68%