ADBE - Adobe Systems Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE180126C001500002017-12-15 11:56PM EST150.0026.0026.1030.700.00-200.00%
ADBE180126C001550002018-01-12 10:58AM EST155.0037.1237.6542.15+16.80+82.68%1030139.99%
ADBE180126C001575002018-01-02 3:58PM EST157.5020.5026.9530.350.00-110.00%
ADBE180126C001600002017-12-19 1:20PM EST160.0015.9015.4017.000.00-21270.00%
ADBE180126C001625002017-12-18 12:39PM EST162.5015.6513.4514.100.00-120.00%
ADBE180126C001650002018-01-18 3:27PM EST165.0031.1228.3532.650.00-3038121.29%
ADBE180126C001675002018-01-17 11:46AM EST167.5028.2126.1530.150.00-122113.62%
ADBE180126C001700002018-01-17 9:59AM EST170.0024.3024.4527.400.00-122960.55%
ADBE180126C001725002018-01-19 2:46PM EST172.5023.3023.2023.45+1.55+7.13%308956.54%
ADBE180126C001750002018-01-19 10:53AM EST175.0020.3520.7021.00-1.07-5.00%157853.32%
ADBE180126C001775002018-01-18 9:47AM EST177.5018.2518.2018.500.00-59047.85%
ADBE180126C001800002018-01-19 3:12PM EST180.0015.5515.7516.00-0.64-3.95%1618842.33%
ADBE180126C001825002018-01-12 2:15PM EST182.5012.8112.8013.80+6.73+110.69%245444.43%
ADBE180126C001850002018-01-19 11:56AM EST185.0010.3010.8011.05-0.35-3.29%217732.42%
ADBE180126C001875002018-01-19 3:23PM EST187.508.148.408.65-0.01-0.12%247928.64%
ADBE180126C001900002018-01-19 3:50PM EST190.006.206.156.35-0.44-6.63%614625.44%
ADBE180126C001925002018-01-19 11:49AM EST192.504.054.104.30-0.79-16.32%1245523.56%
ADBE180126C001950002018-01-19 3:58PM EST195.002.522.472.57-0.73-22.46%1228621.88%
ADBE180126C001975002018-01-19 3:50PM EST197.501.271.301.37-0.50-28.25%7034221.27%
ADBE180126C002000002018-01-19 3:55PM EST200.000.640.590.69-0.48-42.86%25444421.68%
ADBE180126C002025002018-01-19 3:22PM EST202.500.290.260.33-0.33-53.23%242722.36%
ADBE180126C002050002018-01-19 11:58PM EST205.000.160.120.180.00-31924.02%
ADBE180126C002075002018-01-18 12:11PM EST207.500.150.060.110.00-2926.07%
ADBE180126C002100002018-01-08 10:38AM EST210.000.070.160.250.00-1035.74%
ADBE180126C002125002018-01-19 1:07PM EST212.500.020.010.12-0.06-75.00%11134.96%
ADBE180126C002150002018-01-16 10:00AM EST215.000.230.000.120.00-2838.97%
ADBE180126C002175002018-01-19 11:58PM EST217.500.180.000.120.00-1142.87%
ADBE180126C002200002018-01-19 11:58PM EST220.000.180.000.110.00-6646.09%
ADBE180126C002225002018-01-19 11:58PM EST222.500.140.000.130.00-1151.07%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE180126P001300002017-12-29 11:44PM EST130.000.050.000.070.00-1010121.88%
ADBE180126P001350002017-12-20 11:12AM EST135.000.120.070.130.00-22126.56%
ADBE180126P001400002017-12-15 9:36AM EST140.000.260.130.35-0.38-59.38%111131.06%
ADBE180126P001450002017-12-28 12:57PM EST145.000.140.080.160.00-1011107.42%
ADBE180126P001480002018-01-05 10:57AM EST148.000.130.060.11-0.25-65.79%3396.29%
ADBE180126P001490002017-12-15 11:56PM EST149.002.290.260.770.00-11125.88%
ADBE180126P001500002018-01-02 11:00AM EST150.000.200.070.120.00-202293.55%
ADBE180126P001525002017-12-20 2:03PM EST152.500.500.300.450.00-15110.06%
ADBE180126P001550002018-01-11 3:17PM EST155.000.040.000.120.00-11778.52%
ADBE180126P001575002018-01-17 11:02AM EST157.500.100.000.120.00-14573.44%
ADBE180126P001600002018-01-16 3:15PM EST160.000.040.000.030.00-26058.59%
ADBE180126P001625002018-01-18 10:09AM EST162.500.140.020.050.00-34559.77%
ADBE180126P001650002018-01-18 10:29AM EST165.000.140.010.060.00-1258655.47%
ADBE180126P001675002018-01-17 2:08PM EST167.500.020.010.120.00-16855.47%
ADBE180126P001700002018-01-19 3:49PM EST170.000.030.020.12-0.14-82.35%110351.37%
ADBE180126P001725002018-01-19 11:26AM EST172.500.070.030.13-0.07-50.00%113151.56%
ADBE180126P001750002018-01-17 9:51AM EST175.000.220.050.110.00-516745.31%
ADBE180126P001775002018-01-19 11:25AM EST177.500.130.050.13-0.02-13.33%504041.60%
ADBE180126P001800002018-01-19 12:23PM EST180.000.100.070.13-0.02-16.67%213336.62%
ADBE180126P001825002018-01-19 3:58PM EST182.500.120.090.14-0.05-29.41%499732.03%
ADBE180126P001850002018-01-19 1:59PM EST185.000.190.140.19-0.05-20.83%13916328.71%
ADBE180126P001875002018-01-19 3:19PM EST187.500.320.240.27-0.08-20.00%15725.34%
ADBE180126P001900002018-01-19 3:51PM EST190.000.520.450.49-0.15-22.39%3711123.39%
ADBE180126P001925002018-01-19 3:57PM EST192.500.940.880.95-0.24-20.34%34130322.14%
ADBE180126P001950002018-01-19 3:57PM EST195.001.771.681.77-0.20-10.15%45411121.17%
ADBE180126P001975002018-01-19 3:59PM EST197.503.052.973.15-0.10-3.17%3249821.39%
ADBE180126P002000002018-01-19 2:53PM EST200.005.004.804.95-0.45-8.26%111021.56%
ADBE180126P002025002018-01-19 11:58PM EST202.506.756.957.150.00-3923.34%
ADBE180126P002050002018-01-12 11:58PM EST205.0016.4510.1510.550.00-1143.58%
ADBE180126P002075002018-01-19 11:58PM EST207.5012.2011.6511.950.00-1028.81%
ADBE180126P002100002018-01-17 2:58PM EST210.0013.4012.6516.050.00-111963.67%
ADBE180126P002125002018-01-19 11:58PM EST212.5015.8514.7518.800.00-10673.54%
ADBE180126P002150002018-01-19 11:58PM EST215.0018.5617.7021.300.00-11679.69%
ADBE180126P002200002018-01-19 11:58PM EST220.0024.8524.0524.550.00-1054.39%