U.S. Markets closed

Adobe Systems Incorporated (ADBE)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.41+1.72 (+1.20%)
At close: 4:00PM EDT

145.30 -0.11 (-0.08%)
After hours: 5:21PM EDT

People also watch
ADSKINTUSYMCCTXSAMAT
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE170623C001200002017-06-16 11:55PM EDT120.0017.4517.5518.450.00-15190.00%
ADBE170623C001250002017-06-16 3:49PM EDT125.0012.6013.0013.55-0.62-4.69%10100.00%
ADBE170623C001260002017-06-16 11:55PM EDT126.0010.9512.1012.500.00-330.00%
ADBE170623C001280002017-06-16 11:55PM EDT128.0010.1010.3510.700.00-440.00%
ADBE170623C001290002017-06-21 12:50PM EDT129.0014.3014.5014.950.00-2220.00%
ADBE170623C001300002017-06-23 11:02AM EDT130.0014.6515.2515.552.8524.15%1550121.88%
ADBE170623C001310002017-06-20 10:47AM EDT131.0011.0011.3514.100.00-4590.00%
ADBE170623C001320002017-06-23 3:52PM EDT132.0013.2213.1513.65-0.53-3.85%432120.90%
ADBE170623C001330002017-06-23 3:33PM EDT133.0012.2512.2012.651.4313.22%19071.88%
ADBE170623C001340002017-06-22 11:20AM EDT134.0010.109.559.950.373.80%22,0280.00%
ADBE170623C001350002017-06-23 3:51PM EDT135.0010.2210.2510.551.0711.69%40547587.30%
ADBE170623C001360002017-06-23 9:32AM EDT136.007.847.7010.35-0.26-3.21%256136.33%
ADBE170623C001370002017-06-23 2:45PM EDT137.008.288.208.550.7810.40%419873.24%
ADBE170623C001380002017-06-23 3:46PM EDT138.007.357.257.551.4123.74%1717966.02%
ADBE170623C001390002017-06-23 3:39PM EDT139.006.186.256.551.4029.29%1726958.98%
ADBE170623C001400002017-06-23 3:22PM EDT140.005.205.255.551.4036.84%10546351.56%
ADBE170623C001410002017-06-23 3:58PM EDT141.004.454.254.551.4548.33%8253044.14%
ADBE170623C001420002017-06-23 3:58PM EDT142.003.453.253.551.0443.15%13730136.43%
ADBE170623C001430002017-06-23 3:52PM EDT143.002.152.282.540.7553.57%15853527.74%
ADBE170623C001440002017-06-23 3:59PM EDT144.001.501.271.531.02212.50%23644818.75%
ADBE170623C001450002017-06-23 3:58PM EDT145.000.340.290.530.17100.00%1,8091,3349.18%
ADBE170623C001460002017-06-23 3:56PM EDT146.000.020.000.04-0.01-33.33%3075337.23%
ADBE170623C001470002017-06-23 3:24PM EDT147.000.010.000.03-0.02-66.67%1370513.67%
ADBE170623C001480002017-06-23 3:49PM EDT148.000.010.000.03-0.01-50.00%2146820.12%
ADBE170623C001490002017-06-22 9:59AM EDT149.000.010.000.01-0.02-66.67%6924021.88%
ADBE170623C001500002017-06-23 2:57PM EDT150.000.010.000.010.00-3567726.56%
ADBE170623C001525002017-06-22 11:11AM EDT152.500.010.000.010.00-1471339.06%
ADBE170623C001550002017-06-21 3:53PM EDT155.000.010.000.010.00-10044350.00%
ADBE170623C001575002017-06-22 9:38AM EDT157.500.010.000.01-0.02-66.67%1010256.25%
ADBE170623C001600002017-06-22 6:00PM EDT160.000.010.000.01-0.03-75.00%152665.63%
ADBE170623C001650002017-06-22 6:00PM EDT165.000.040.000.010.00-101084.38%
ADBE170623C001700002017-06-22 6:00PM EDT170.000.040.000.010.00-11103.13%
ADBE170623C001750002017-06-19 11:30AM EDT175.000.020.000.03-0.01-33.33%21134.38%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE170623P001100002017-06-19 11:24AM EDT110.000.020.000.04-0.02-50.00%11206.25%
ADBE170623P001150002017-06-16 11:55PM EDT115.000.130.000.160.00-42112208.59%
ADBE170623P001170002017-06-22 6:00PM EDT117.000.050.000.010.00-55143.75%
ADBE170623P001190002017-06-22 6:00PM EDT119.000.170.000.010.00-2020131.25%
ADBE170623P001200002017-06-21 9:40AM EDT120.000.010.000.010.00-11155125.00%
ADBE170623P001220002017-06-20 3:29PM EDT122.000.190.000.010.00-5965118.75%
ADBE170623P001230002017-06-21 9:30AM EDT123.000.010.000.010.00-2069112.50%
ADBE170623P001240002017-06-22 9:38AM EDT124.000.010.000.010.00-10117106.25%
ADBE170623P001250002017-06-22 11:12AM EDT125.000.010.000.010.00-70569103.13%
ADBE170623P001260002017-06-21 11:50AM EDT126.000.010.000.010.00-6012596.88%
ADBE170623P001270002017-06-22 12:58PM EDT127.000.010.000.010.00-224993.75%
ADBE170623P001280002017-06-21 2:19PM EDT128.000.010.000.010.00-7219787.50%
ADBE170623P001290002017-06-22 10:40AM EDT129.000.010.000.010.00-1533681.25%
ADBE170623P001300002017-06-22 1:03PM EDT130.000.010.010.02-0.03-75.00%211,19587.50%
ADBE170623P001310002017-06-22 12:31PM EDT131.000.010.000.01-0.02-66.67%3835771.88%
ADBE170623P001320002017-06-23 10:26AM EDT132.000.010.000.01-0.01-50.00%20195768.75%
ADBE170623P001330002017-06-22 3:35PM EDT133.000.020.010.03-0.01-33.33%1230374.22%
ADBE170623P001340002017-06-23 1:36PM EDT134.000.010.000.01-0.01-50.00%2354959.38%
ADBE170623P001350002017-06-23 2:19PM EDT135.000.010.000.01-0.01-50.00%1471853.13%
ADBE170623P001360002017-06-23 12:56PM EDT136.000.020.000.010.01100.00%647853.13%
ADBE170623P001370002017-06-23 1:36PM EDT137.000.010.000.01-0.02-66.67%722547.66%
ADBE170623P001380002017-06-22 9:56AM EDT138.000.150.020.050.08114.29%151050.78%
ADBE170623P001390002017-06-23 3:39PM EDT139.000.020.000.010.00-1842037.50%
ADBE170623P001400002017-06-23 1:35PM EDT140.000.010.000.01-0.03-75.00%7249132.03%
ADBE170623P001410002017-06-23 12:55PM EDT141.000.020.000.03-0.04-66.67%4423231.64%
ADBE170623P001420002017-06-23 3:31PM EDT142.000.010.000.01-0.06-85.71%4733921.49%
ADBE170623P001430002017-06-23 2:37PM EDT143.000.010.000.03-0.22-95.65%26430019.34%
ADBE170623P001440002017-06-23 1:57PM EDT144.000.020.000.03-0.58-96.67%4015812.70%
ADBE170623P001450002017-06-23 3:39PM EDT145.000.090.010.06-1.16-92.80%1662646.64%
ADBE170623P001460002017-06-23 3:50PM EDT146.000.760.460.88-1.45-65.61%10314017.58%
ADBE170623P001470002017-06-22 12:19PM EDT147.003.003.103.45-0.10-3.23%311178.52%
ADBE170623P001480002017-06-23 2:09PM EDT148.002.782.003.40-0.82-22.78%1159.38%
ADBE170623P001490002017-06-16 11:55PM EDT149.0010.0511.2012.000.00-33315.92%
ADBE170623P001500002017-06-23 2:09PM EDT150.004.814.205.050.265.71%116163.38%
ADBE170623P001525002017-06-09 11:48PM EDT152.5010.9014.1015.450.00-22349.80%
ADBE170623P001550002017-06-22 6:00PM EDT155.009.8510.9511.450.00-11159.86%