ADBE - Adobe Systems Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE171027C001380002017-10-06 10:28AM EDT138.0013.3037.1539.500.00-13123.54%
ADBE171027C001400002017-10-13 3:27PM EDT140.0014.2535.2037.450.00-78117.58%
ADBE171027C001430002017-10-19 9:48AM EDT143.0023.6032.2034.250.00-110104.93%
ADBE171027C001450002017-10-20 3:36PM EDT145.0030.6630.3031.80+9.56+45.31%23091.89%
ADBE171027C001460002017-10-19 9:30AM EDT146.0019.2029.3030.900.00-236591.41%
ADBE171027C001470002017-10-20 11:32AM EDT147.0027.5928.4029.85+4.61+20.06%311989.70%
ADBE171027C001480002017-10-19 11:32AM EDT148.0022.3127.3028.650.00-166980.47%
ADBE171027C001490002017-10-19 2:23PM EDT149.0022.6526.4027.400.00-165574.12%
ADBE171027C001500002017-10-20 10:58AM EDT150.0023.6825.4025.90+2.00+9.23%436771.58%
ADBE171027C001525002017-10-20 3:53PM EDT152.5023.0722.9023.50+4.09+21.55%1527851.17%
ADBE171027C001550002017-10-20 3:33PM EDT155.0020.8020.4520.85+4.00+23.81%5525856.74%
ADBE171027C001575002017-10-20 1:52PM EDT157.5017.8017.4018.55+4.05+29.45%614858.59%
ADBE171027C001600002017-10-20 2:23PM EDT160.0015.1515.3516.00+3.78+33.25%1254950.39%
ADBE171027C001625002017-10-20 10:53AM EDT162.5011.3013.0013.55+2.70+31.40%152845.26%
ADBE171027C001650002017-10-20 3:52PM EDT165.0010.7010.5011.05+3.50+48.61%768038.48%
ADBE171027C001675002017-10-20 3:46PM EDT167.508.298.158.90+3.61+77.14%777938.53%
ADBE171027C001700002017-10-20 3:55PM EDT170.005.955.856.25+2.75+85.94%26435927.95%
ADBE171027C001725002017-10-20 3:50PM EDT172.504.203.804.15+2.35+127.03%42223125.15%
ADBE171027C001750002017-10-20 3:57PM EDT175.002.192.222.44+1.31+148.86%1,40249723.46%
ADBE171027C001775002017-10-20 11:44PM EDT177.501.151.051.250.00-29214122.66%
ADBE171027C001800002017-10-20 3:59PM EDT180.000.510.460.56+0.33+183.33%29010522.44%
ADBE171027C001825002017-10-20 2:29PM EDT182.500.240.200.26+0.19+380.00%230123.49%
ADBE171027C001850002017-10-20 11:44PM EDT185.000.120.070.130.00-327025.10%
ADBE171027C001875002017-10-20 11:44PM EDT187.500.060.020.070.00-15026.86%
ADBE171027C001900002017-10-20 11:44PM EDT190.000.100.000.070.00-2031.35%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE171027P001200002017-10-03 11:03AM EDT120.000.090.000.070.00-150264115.63%
ADBE171027P001250002017-10-18 11:42AM EDT125.000.050.000.070.00-19130104.69%
ADBE171027P001270002017-10-20 11:44PM EDT127.000.050.000.070.00-2828100.00%
ADBE171027P001300002017-10-20 11:31AM EDT130.000.030.000.05-0.04-57.14%112889.84%
ADBE171027P001310002017-10-20 11:44PM EDT131.000.050.000.030.00-101083.59%
ADBE171027P001320002017-10-20 11:44PM EDT132.000.050.000.040.00-152183.59%
ADBE171027P001330002017-10-20 11:44PM EDT133.000.060.000.050.00-6683.59%
ADBE171027P001340002017-10-19 9:47AM EDT134.000.060.000.060.00-61283.59%
ADBE171027P001350002017-10-19 3:30PM EDT135.000.010.000.070.00-264082.81%
ADBE171027P001360002017-10-19 9:51AM EDT136.000.080.000.070.00-2812480.47%
ADBE171027P001370002017-10-05 11:57AM EDT137.000.330.140.240.00-4599.22%
ADBE171027P001380002017-10-18 11:43AM EDT138.000.110.000.070.00-38976.56%
ADBE171027P001390002017-10-20 11:31AM EDT139.000.050.000.07-4.86-98.98%1874.61%
ADBE171027P001400002017-10-19 3:30PM EDT140.000.030.010.070.00-858673.44%
ADBE171027P001410002017-10-19 10:03AM EDT141.000.110.010.070.00-88171.48%
ADBE171027P001420002017-10-20 12:40PM EDT142.000.030.010.04+0.01+50.00%99765.63%
ADBE171027P001430002017-10-18 2:08PM EDT143.000.250.000.040.00-19562.50%
ADBE171027P001440002017-10-19 2:12PM EDT144.000.040.000.080.00-216665.63%
ADBE171027P001450002017-10-20 3:36PM EDT145.000.030.000.05-0.01-25.00%1192960.16%
ADBE171027P001460002017-10-20 9:55AM EDT146.000.080.010.10+0.07+700.00%65864.06%
ADBE171027P001470002017-10-19 11:13AM EDT147.000.070.010.110.00-1913062.50%
ADBE171027P001480002017-10-20 9:55AM EDT148.000.110.030.12+0.04+57.14%563462.50%
ADBE171027P001490002017-10-19 1:39PM EDT149.000.050.020.150.00-1024561.33%
ADBE171027P001500002017-10-20 3:42PM EDT150.000.060.010.06+0.01+20.00%4522652.34%
ADBE171027P001525002017-10-20 3:19PM EDT152.500.040.010.08-0.03-42.86%25753.32%
ADBE171027P001550002017-10-20 3:47PM EDT155.000.050.020.08-0.03-37.50%125348.05%
ADBE171027P001575002017-10-19 2:09PM EDT157.500.130.030.090.00-11043.56%
ADBE171027P001600002017-10-20 3:03PM EDT160.000.060.080.14-0.14-70.00%217041.31%
ADBE171027P001625002017-10-20 11:44PM EDT162.500.270.050.150.00-172136.13%
ADBE171027P001650002017-10-20 3:46PM EDT165.000.130.120.15-0.29-69.05%44684030.27%
ADBE171027P001675002017-10-20 3:46PM EDT167.500.230.190.27-0.58-71.60%61031528.08%
ADBE171027P001700002017-10-20 11:44PM EDT170.000.410.380.450.00-1,25077425.10%
ADBE171027P001725002017-10-20 11:44PM EDT172.500.850.721.010.00-92128625.15%
ADBE171027P001750002017-10-20 11:44PM EDT175.001.671.541.910.00-65620924.71%
ADBE171027P001775002017-10-20 11:44PM EDT177.503.052.893.150.00-361123.15%
ADBE171027P001800002017-10-20 11:44PM EDT180.004.954.705.050.00-242224.44%
ADBE171027P001850002017-10-20 11:44PM EDT185.0010.859.209.850.00-3034.91%
ADBE171027P001950002017-10-20 11:44PM EDT195.0025.1119.1021.400.00-2267.68%