U.S. Markets closed
LISTEN

Schultz: Businesses need to do more to help people

Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz

Adobe Systems Incorporated (ADBE)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
148.50-0.80 (-0.54%)
At close: 4:00PM EDT
People also watch
ADSKINTUSYMCAMATCTXS
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE170929C001350002017-08-25 11:49PM EDT135.0016.7517.1517.950.00-1010118.70%
ADBE170929C001370002017-08-18 11:44PM EDT137.0014.2012.7013.150.00-1167.33%
ADBE170929C001400002017-09-22 3:55PM EDT140.008.807.809.90-1.26-12.52%52755.32%
ADBE170929C001410002017-09-21 9:52AM EDT141.009.027.208.150.00-2737.94%
ADBE170929C001420002017-08-25 11:49PM EDT142.0011.4111.0511.600.00-1195.29%
ADBE170929C001430002017-09-22 11:53PM EDT143.006.605.306.250.00-111132.74%
ADBE170929C001440002017-09-22 11:53PM EDT144.006.834.454.900.00-12622.71%
ADBE170929C001450002017-09-22 2:50PM EDT145.003.963.704.00-0.96-19.51%172021.09%
ADBE170929C001460002017-09-22 11:53PM EDT146.003.452.863.150.00-131119.65%
ADBE170929C001470002017-09-22 11:53PM EDT147.002.302.142.390.00-152318.68%
ADBE170929C001480002017-09-22 3:40PM EDT148.001.761.411.78-0.99-36.00%522618.53%
ADBE170929C001490002017-09-22 3:59PM EDT149.001.140.831.21-0.86-43.00%657517.60%
ADBE170929C001500002017-09-22 3:58PM EDT150.000.710.570.75-0.68-48.92%21455116.63%
ADBE170929C001525002017-09-22 3:51PM EDT152.500.280.120.44-0.19-40.43%46542721.22%
ADBE170929C001550002017-09-22 3:57PM EDT155.000.120.020.14-0.08-40.00%17937521.09%
ADBE170929C001575002017-09-22 2:34PM EDT157.500.050.000.09-0.01-16.67%13263924.61%
ADBE170929C001600002017-09-22 3:48PM EDT160.000.050.000.050.00-939426.95%
ADBE170929C001625002017-09-21 1:16PM EDT162.500.020.000.060.00-424432.62%
ADBE170929C001650002017-09-21 12:39PM EDT165.000.020.000.050.00-613836.13%
ADBE170929C001675002017-09-20 9:58AM EDT167.500.040.000.050.00-26640.43%
ADBE170929C001700002017-09-21 1:42PM EDT170.000.010.000.050.00-155144.73%
ADBE170929C001725002017-09-20 2:28PM EDT172.500.050.000.040.00-23747.27%
ADBE170929C001750002017-09-21 9:30AM EDT175.000.510.000.040.00-22551.17%
ADBE170929C001800002017-09-19 10:33AM EDT180.000.100.000.040.00-4453.91%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE170929P001150002017-09-19 1:47PM EDT115.000.040.000.040.00-6210971.09%
ADBE170929P001200002017-09-22 10:17AM EDT120.000.020.000.01-0.04-66.67%1011153.13%
ADBE170929P001250002017-09-20 2:23PM EDT125.000.050.000.080.00-132454.69%
ADBE170929P001260002017-09-22 11:53PM EDT126.000.030.010.080.00-151553.13%
ADBE170929P001270002017-09-22 11:53PM EDT127.000.050.010.060.00-2253.13%
ADBE170929P001280002017-09-22 11:53PM EDT128.000.050.010.050.00-2249.41%
ADBE170929P001290002017-09-22 11:53PM EDT129.000.050.010.060.00-15648.44%
ADBE170929P001300002017-09-22 11:23AM EDT130.000.060.010.05+0.03+100.00%181544.92%
ADBE170929P001310002017-09-22 11:53PM EDT131.000.070.010.060.00-666643.75%
ADBE170929P001330002017-09-22 11:53PM EDT133.000.090.000.080.00-454541.02%
ADBE170929P001340002017-09-20 3:23PM EDT134.000.120.010.090.00-12439.45%
ADBE170929P001350002017-09-22 12:51PM EDT135.000.060.010.07-0.14-70.00%42235.55%
ADBE170929P001360002017-09-20 2:20PM EDT136.000.120.010.080.00-51933.99%
ADBE170929P001370002017-09-22 11:44AM EDT137.000.080.010.09-0.08-50.00%21032.23%
ADBE170929P001380002017-09-21 10:25AM EDT138.000.180.030.120.00-48331.54%
ADBE170929P001390002017-09-22 12:10PM EDT139.000.170.030.14+0.01+6.25%501629.93%
ADBE170929P001400002017-09-22 12:06PM EDT140.000.140.040.30-0.02-12.50%621832.81%
ADBE170929P001410002017-09-22 2:58PM EDT141.000.110.040.15-0.05-31.25%131625.10%
ADBE170929P001420002017-09-22 2:59PM EDT142.000.120.090.190.00-13411423.73%
ADBE170929P001430002017-09-22 3:01PM EDT143.000.210.110.36-0.11-34.38%251925.15%
ADBE170929P001450002017-09-22 3:48PM EDT145.000.360.240.38+0.03+9.09%1653018.95%
ADBE170929P001460002017-09-22 3:56PM EDT146.000.500.390.64+0.03+6.38%3416719.51%
ADBE170929P001470002017-09-22 3:57PM EDT147.000.740.660.85+0.13+21.31%559618.14%
ADBE170929P001480002017-09-22 3:59PM EDT148.001.110.921.21+0.16+16.84%20914917.65%
ADBE170929P001490002017-09-22 3:56PM EDT149.001.501.411.72+0.28+22.95%6320717.73%
ADBE170929P001500002017-09-22 3:57PM EDT150.002.112.042.32+0.26+14.05%17734717.55%
ADBE170929P001525002017-09-22 3:58PM EDT152.504.183.904.35+0.84+25.15%5222319.53%
ADBE170929P001550002017-09-22 3:45PM EDT155.006.356.407.15+0.93+17.16%7816533.01%
ADBE170929P001575002017-09-22 3:54PM EDT157.508.858.3510.15+0.75+9.26%97949.76%
ADBE170929P001600002017-09-22 12:57PM EDT160.0011.8611.0012.00+1.86+18.60%52043.99%
ADBE170929P001625002017-09-20 1:38PM EDT162.5012.4812.6016.350.00-71885.25%
ADBE170929P001650002017-09-22 3:36PM EDT165.0017.0115.1518.90+1.77+11.61%1157.08%
ADBE170929P001700002017-09-22 11:53PM EDT170.0018.0021.1522.900.00-1168.60%