U.S. Markets closed

Adobe Systems Incorporated (ADBE)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
148.21-1.32 (-0.88%)
At close: 4:00PM EDT

148.75 0.54 (0.36%)
After hours: 5:47PM 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 EDT120.0028.9528.0530.1512.2673.46%2525174.51%
ADBE170728C001250002017-07-21 11:51PM EDT125.0024.4624.3526.600.00-11198.93%
ADBE170728C001300002017-07-18 12:31PM EDT130.0017.4619.3521.450.00-114165.48%
ADBE170728C001330002017-06-28 12:21PM EDT133.0010.809.109.950.00-130.00%
ADBE170728C001350002017-07-11 2:16PM EDT135.008.7810.3513.650.00-1478.22%
ADBE170728C001360002017-07-11 9:44AM EDT136.007.9810.2011.100.00-1130.00%
ADBE170728C001370002017-06-21 3:05PM EDT137.008.297.758.350.00-110.00%
ADBE170728C001380002017-07-20 3:51PM EDT138.0012.2011.4511.750.00-12094.53%
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%437582.67%
ADBE170728C001410002017-07-19 10:53AM EDT141.007.688.009.850.00-151784.42%
ADBE170728C001420002017-07-21 11:20AM EDT142.007.887.458.550.040.51%4010479.71%
ADBE170728C001430002017-07-24 11:12AM EDT143.006.435.056.150.00-507953.37%
ADBE170728C001440002017-07-25 10:13AM EDT144.005.704.105.000.091.60%102843.70%
ADBE170728C001450002017-07-25 10:37AM EDT145.004.333.354.00-0.57-11.63%18537.70%
ADBE170728C001460002017-07-25 10:13AM EDT146.003.802.532.74-0.20-5.00%17225.54%
ADBE170728C001470002017-07-25 3:54PM EDT147.001.801.801.93-1.13-38.57%69123.07%
ADBE170728C001480002017-07-25 3:11PM EDT148.001.421.171.27-0.98-40.83%446321.68%
ADBE170728C001490002017-07-25 3:39PM EDT149.000.740.700.77-0.81-52.26%3213320.85%
ADBE170728C001500002017-07-25 3:40PM EDT150.000.430.370.43-0.52-54.74%9638920.41%
ADBE170728C001525002017-07-25 2:27PM EDT152.500.120.050.10-0.15-55.56%5117621.88%
ADBE170728C001550002017-07-25 3:38PM EDT155.000.020.000.05-0.06-75.00%109827.15%
ADBE170728C001575002017-07-21 1:23PM EDT157.500.050.020.07-0.04-44.44%7136.91%
ADBE170728C001600002017-07-11 11:23AM EDT160.000.040.000.050.00-2342.19%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE170728P000950002017-06-22 6:00PM EDT95.000.060.000.030.00-44175.00%
ADBE170728P001100002017-07-03 9:31AM EDT110.000.100.000.060.00-16131.25%
ADBE170728P001150002017-06-22 11:26AM EDT115.000.120.020.14-0.08-40.00%11128.91%
ADBE170728P001200002017-07-13 11:02AM EDT120.000.070.000.110.00-50212103.91%
ADBE170728P001250002017-07-13 12:14PM EDT125.000.090.020.100.00-33387.11%
ADBE170728P001260002017-07-13 1:43PM EDT126.000.080.040.100.00-1063085.55%
ADBE170728P001270002017-07-12 11:01AM EDT127.000.120.040.150.00-19620785.94%
ADBE170728P001280002017-07-24 1:02PM EDT128.000.010.000.030.00-112964.06%
ADBE170728P001290002017-07-12 2:38PM EDT129.000.130.030.120.00-41775.59%
ADBE170728P001300002017-07-18 1:02PM EDT130.000.040.010.050.00-226063.28%
ADBE170728P001310002017-07-14 12:54PM EDT131.000.240.070.250.0960.00%39977.93%
ADBE170728P001320002017-07-12 11:55AM EDT132.000.220.070.130.00-262767.97%
ADBE170728P001330002017-07-14 12:56PM EDT133.000.130.090.21-0.27-67.50%53169.14%
ADBE170728P001340002017-07-19 2:04PM EDT134.000.080.020.070.00-27553.13%
ADBE170728P001350002017-07-20 11:59AM EDT135.000.110.020.090.00-718451.37%
ADBE170728P001360002017-07-19 2:29PM EDT136.000.080.030.090.00-1510451.95%
ADBE170728P001370002017-07-21 12:39PM EDT137.000.050.040.10-0.21-80.77%27649.22%
ADBE170728P001380002017-07-24 11:55AM EDT138.000.030.000.110.00-322346.29%
ADBE170728P001390002017-07-25 2:43PM EDT139.000.030.000.120.00-51543.26%
ADBE170728P001400002017-07-25 2:43PM EDT140.000.050.010.090.0125.00%236237.11%
ADBE170728P001410002017-07-24 9:30AM EDT141.000.310.020.120.00-1714435.35%
ADBE170728P001420002017-07-25 12:58PM EDT142.000.050.030.12-0.02-28.57%28831.45%
ADBE170728P001430002017-07-25 3:41PM EDT143.000.100.070.130.0225.00%741,17927.83%
ADBE170728P001440002017-07-25 1:51PM EDT144.000.100.120.18-0.03-23.08%2119425.83%
ADBE170728P001450002017-07-25 3:41PM EDT145.000.220.200.250.0746.67%1381,24423.63%
ADBE170728P001460002017-07-25 3:58PM EDT146.000.390.340.400.1244.44%22716922.41%
ADBE170728P001470002017-07-25 3:06PM EDT147.000.500.570.640.0819.05%479521.44%
ADBE170728P001480002017-07-25 3:49PM EDT148.000.920.921.010.2843.75%125320.75%
ADBE170728P001490002017-07-25 3:19PM EDT149.001.311.421.540.3840.86%4848120.46%
ADBE170728P001500002017-07-25 3:59PM EDT150.002.122.062.240.8263.08%213220.90%
ADBE170728P001525002017-07-24 12:43PM EDT152.502.944.204.600.00-406729.98%
ADBE170728P001550002017-07-21 11:51PM EDT155.004.955.356.000.00-1200.00%