U.S. Markets closed

Adobe Systems Incorporated (ADBE)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
147.97-0.26 (-0.18%)
At close: 4:00PM EDT
People also watch
ADSKINTUSYMCAMATCTXS
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE170825C001100002017-08-15 1:28PM EDT110.0039.9936.6540.400.00-616144.92%
ADBE170825C001200002017-08-11 9:42AM EDT120.0025.0026.3527.35-2.25-8.26%25250.00%
ADBE170825C001350002017-08-09 3:40PM EDT135.0013.2311.4512.600.00-310.00%
ADBE170825C001360002017-08-14 3:55PM EDT136.0013.6111.9013.550.00-1160.01%
ADBE170825C001390002017-07-26 3:12PM EDT139.0011.108.759.700.00-5548.39%
ADBE170825C001400002017-08-18 11:44PM EDT140.0010.157.859.250.00-1155.52%
ADBE170825C001410002017-07-14 11:58PM EDT141.007.207.057.400.00-101034.08%
ADBE170825C001420002017-08-11 3:19PM EDT142.005.655.406.05-0.85-13.08%43719.73%
ADBE170825C001430002017-08-17 12:12PM EDT143.006.555.305.450.00-12228.08%
ADBE170825C001440002017-08-18 11:08AM EDT144.004.254.404.60-0.86-16.83%121827.12%
ADBE170825C001450002017-08-18 11:46AM EDT145.004.003.603.75-0.55-12.09%22525.46%
ADBE170825C001460002017-08-18 10:13AM EDT146.002.982.852.95-0.37-11.04%203923.88%
ADBE170825C001470002017-08-18 11:13AM EDT147.002.052.152.24-0.81-28.32%303922.68%
ADBE170825C001480002017-08-18 3:59PM EDT148.001.571.551.63-0.76-32.62%779121.73%
ADBE170825C001490002017-08-18 3:41PM EDT149.001.251.061.14-0.22-14.97%525921.09%
ADBE170825C001500002017-08-18 3:59PM EDT150.000.750.690.76-0.43-36.44%14622020.61%
ADBE170825C001525002017-08-18 3:51PM EDT152.500.240.200.27-0.18-42.86%20423521.09%
ADBE170825C001550002017-08-18 3:59PM EDT155.000.070.050.10-0.07-50.00%17412522.56%
ADBE170825C001575002017-08-18 3:51PM EDT157.500.020.000.04-0.08-80.00%116224.22%
ADBE170825C001600002017-08-09 12:04PM EDT160.000.100.020.140.00-3436.43%
ADBE170825C001625002017-08-16 11:45AM EDT162.500.020.000.040.00-3334.18%
ADBE170825C001650002017-08-10 9:44AM EDT165.000.050.000.100.00-12644.73%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE170825P001150002017-08-10 9:44AM EDT115.000.050.000.150.00-6689.84%
ADBE170825P001200002017-08-02 10:54AM EDT120.000.120.040.160.00-9012279.69%
ADBE170825P001220002017-08-18 11:45PM EDT122.000.060.000.110.00-2267.97%
ADBE170825P001230002017-08-18 11:45PM EDT123.000.070.000.130.00-6666.99%
ADBE170825P001240002017-08-18 11:45PM EDT124.000.090.000.110.00-4462.89%
ADBE170825P001250002017-08-11 9:49AM EDT125.000.200.080.24+0.04+25.00%516971.48%
ADBE170825P001270002017-08-18 10:28AM EDT127.000.080.010.06-0.16-66.67%95252.34%
ADBE170825P001280002017-08-02 10:13AM EDT128.000.220.100.240.00-101163.67%
ADBE170825P001290002017-08-15 10:09AM EDT129.000.080.010.070.00-34152.34%
ADBE170825P001300002017-08-14 2:59PM EDT130.000.090.020.070.00-12949.81%
ADBE170825P001310002017-08-15 10:08AM EDT131.000.100.020.080.00-21848.24%
ADBE170825P001320002017-08-17 10:42AM EDT132.000.190.030.080.00-17045.70%
ADBE170825P001330002017-08-16 2:02PM EDT133.000.050.030.090.00-1744.04%
ADBE170825P001340002017-07-26 12:43PM EDT134.000.370.470.600.00-21960.94%
ADBE170825P001350002017-08-18 11:19AM EDT135.000.120.050.11+0.07+140.00%19040.23%
ADBE170825P001360002017-08-18 9:53AM EDT136.000.210.070.14-0.04-16.00%13239.36%
ADBE170825P001370002017-08-18 9:59AM EDT137.000.200.080.13+0.03+17.65%28536.04%
ADBE170825P001380002017-08-18 3:49PM EDT138.000.120.100.15+0.05+71.43%68034.28%
ADBE170825P001390002017-08-18 10:28AM EDT139.000.220.120.16+0.04+22.22%668931.84%
ADBE170825P001400002017-08-18 12:31PM EDT140.000.170.140.19-0.06-26.09%111330.18%
ADBE170825P001410002017-08-17 2:45PM EDT141.000.210.180.240.00-112928.81%
ADBE170825P001420002017-08-18 3:37PM EDT142.000.240.240.30-0.04-14.29%408527.34%
ADBE170825P001430002017-08-18 3:52PM EDT143.000.370.330.38+0.03+8.82%134025.88%
ADBE170825P001440002017-08-18 3:37PM EDT144.000.400.440.50-0.12-23.08%1644524.71%
ADBE170825P001450002017-08-18 3:25PM EDT145.000.530.610.68-0.06-10.17%27311423.83%
ADBE170825P001460002017-08-18 2:32PM EDT146.000.710.830.90-0.21-22.83%15612322.71%
ADBE170825P001470002017-08-18 2:17PM EDT147.001.061.131.21-0.23-17.83%3613721.88%
ADBE170825P001480002017-08-18 3:55PM EDT148.001.531.521.60+0.23+17.69%2837020.95%
ADBE170825P001490002017-08-18 2:22PM EDT149.002.002.032.11+0.36+21.95%3811720.29%
ADBE170825P001500002017-08-18 1:00PM EDT150.002.352.662.74+0.16+7.31%529919.87%
ADBE170825P001525002017-08-18 11:45PM EDT152.504.154.604.80+2.49+124.50%102621.09%
ADBE170825P001550002017-08-18 11:45PM EDT155.006.706.957.45+0.20+4.76%12632.47%
ADBE170825P001575002017-08-18 11:45PM EDT157.507.959.4010.05+1.75+28.23%12242.48%
ADBE170825P001600002017-08-11 5:09PM EDT160.0014.9513.0014.350.00-171773.34%