ADBE - Adobe Systems Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE171020C000600002017-07-21 11:51PM EDT60.0090.20109.65113.300.00-211,269.92%
ADBE171020C000700002017-10-05 3:17PM EDT70.0080.2899.65103.100.00-551,068.56%
ADBE171020C000800002017-09-15 1:41PM EDT80.0074.7090.3093.400.00-202621.88%
ADBE171020C000950002017-06-21 9:43AM EDT95.0050.8174.6578.400.00-1010778.32%
ADBE171020C001000002017-10-10 10:03AM EDT100.0052.0069.7073.400.00-250721.48%
ADBE171020C001050002017-10-19 3:42PM EDT105.0066.7066.0566.90+20.10+43.13%96101436.72%
ADBE171020C001100002017-10-19 3:47PM EDT110.0061.6861.1063.10+17.86+40.76%3061451.17%
ADBE171020C001150002017-10-19 12:49PM EDT115.0055.2854.7558.20+20.78+60.23%652547.66%
ADBE171020C001200002017-10-18 10:38AM EDT120.0031.4051.2052.100.00-20250374.22%
ADBE171020C001250002017-10-19 2:18PM EDT125.0046.5546.5547.05+17.35+59.42%2505261.72%
ADBE171020C001290002017-10-13 11:55PM EDT129.0024.6540.6544.150.00-44415.53%
ADBE171020C001300002017-10-19 3:50PM EDT130.0041.5541.6041.95+18.45+79.87%7775220.31%
ADBE171020C001310002017-10-13 11:55PM EDT131.0022.6538.6542.200.00-44401.76%
ADBE171020C001320002017-10-13 11:55PM EDT132.0021.7037.7041.300.00-1212400.20%
ADBE171020C001350002017-10-19 11:41AM EDT135.0034.9736.5536.95+16.97+94.28%11,857176.56%
ADBE171020C001390002017-10-13 11:55PM EDT139.0015.6030.6534.450.00-1515348.93%
ADBE171020C001400002017-10-19 3:54PM EDT140.0031.0031.2032.00+18.43+146.62%50781219.73%
ADBE171020C001410002017-10-16 10:21AM EDT141.0010.2928.7532.200.00-145316.41%
ADBE171020C001420002017-10-17 10:01AM EDT142.007.4527.6531.200.00-241308.01%
ADBE171020C001430002017-10-16 9:31AM EDT143.008.3026.6530.450.00-127314.26%
ADBE171020C001440002017-10-19 10:27AM EDT144.0022.5527.1028.15+16.90+299.12%30177212.31%
ADBE171020C001450002017-10-19 3:40PM EDT145.0025.8026.1527.35+17.29+203.17%1533,096128.13%
ADBE171020C001460002017-10-19 11:07AM EDT146.0022.2525.2526.15+15.05+209.03%1541,687198.83%
ADBE171020C001470002017-10-19 12:51PM EDT147.0023.4124.1025.20+17.26+280.65%21,063196.88%
ADBE171020C001480002017-10-19 1:12PM EDT148.0022.9023.2024.15+17.64+335.36%12272185.35%
ADBE171020C001490002017-10-19 3:54PM EDT149.0022.5022.2523.35+18.35+442.17%27858128.91%
ADBE171020C001500002017-10-19 3:58PM EDT150.0021.5621.2021.95+17.76+467.37%7038,475150.39%
ADBE171020C001525002017-10-19 3:57PM EDT152.5019.0018.9019.55+16.85+783.72%5124,664146.09%
ADBE171020C001550002017-10-19 3:58PM EDT155.0016.5616.3017.10+15.51+1,477.14%1,1567,383134.38%
ADBE171020C001575002017-10-19 3:58PM EDT157.5014.1013.9014.65+13.77+4,172.73%5491,05678.91%
ADBE171020C001600002017-10-19 3:58PM EDT160.0011.6011.5012.05+11.49+10,445.46%1,7402,74666.41%
ADBE171020C001625002017-10-19 3:50PM EDT162.509.008.7510.00+8.95+17,900.00%31740666.99%
ADBE171020C001650002017-10-19 3:54PM EDT165.006.606.207.50+6.57+21,900.00%1,3531,72885.64%
ADBE171020C001675002017-10-19 3:59PM EDT167.504.284.204.75+4.25+14,166.67%6,2167,53954.98%
ADBE171020C001700002017-10-19 3:59PM EDT170.002.202.202.64+2.15+4,300.00%4,12665045.70%
ADBE171020C001725002017-10-19 3:59PM EDT172.500.770.620.79+0.76+7,600.00%2,11310731.54%
ADBE171020C001750002017-10-19 3:58PM EDT175.000.190.080.22+0.17+850.00%87546333.59%
ADBE171020C001775002017-10-19 3:56PM EDT177.500.060.070.08+0.05+500.00%422439.06%
ADBE171020C001800002017-10-19 3:53PM EDT180.000.030.010.03+0.02+200.00%1538643.75%
ADBE171020C001850002017-10-19 11:43AM EDT185.000.010.000.01-0.04-80.00%114653.13%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE171020P000600002017-06-02 11:56PM EDT60.000.040.000.040.00-515693.75%
ADBE171020P000650002017-06-08 9:42AM EDT65.000.040.000.090.00-6106696.88%
ADBE171020P000700002017-06-02 11:56PM EDT70.000.030.000.05-0.11-78.57%1550609.38%
ADBE171020P000750002017-08-28 3:28PM EDT75.000.020.000.020.00-25140518.75%
ADBE171020P000800002017-09-11 11:57AM EDT80.000.020.010.070.00-2757546.88%
ADBE171020P000850002017-09-20 9:35AM EDT85.000.020.000.040.00-20151475.00%
ADBE171020P000900002017-10-18 3:31PM EDT90.000.030.000.010.00-5307387.50%
ADBE171020P000950002017-09-27 9:59AM EDT95.000.020.000.010.00-50952362.50%
ADBE171020P001000002017-09-26 11:39AM EDT100.000.040.000.050.00-251,035378.13%
ADBE171020P001050002017-09-28 11:34AM EDT105.000.020.010.070.00-49644364.06%
ADBE171020P001100002017-10-12 10:20AM EDT110.000.030.000.070.00-1491328.13%
ADBE171020P001150002017-10-18 3:10PM EDT115.000.020.000.010.00-1923250.00%
ADBE171020P001200002017-10-18 1:40PM EDT120.000.020.000.010.00-301,764225.00%
ADBE171020P001250002017-10-18 10:28AM EDT125.000.030.000.010.00-1695196.88%
ADBE171020P001290002017-10-13 11:56PM EDT129.000.090.000.090.00-60121225.78%
ADBE171020P001300002017-10-19 9:30AM EDT130.000.010.000.01-0.02-66.67%1747175.00%
ADBE171020P001310002017-10-18 2:23PM EDT131.000.070.000.010.00-74284168.75%
ADBE171020P001320002017-10-13 11:56PM EDT132.000.090.000.140.00-5656221.88%
ADBE171020P001340002017-10-18 11:24AM EDT134.000.060.000.010.00-1180156.25%
ADBE171020P001350002017-10-19 2:45PM EDT135.000.010.000.01-0.05-83.33%141,117156.25%
ADBE171020P001360002017-10-19 9:43PM EDT136.000.130.000.010.00-2020150.00%
ADBE171020P001370002017-10-17 10:02AM EDT137.000.100.000.010.00-25143.75%
ADBE171020P001380002017-10-19 9:43PM EDT138.000.090.000.010.00-1227140.63%
ADBE171020P001390002017-10-17 3:03PM EDT139.000.090.000.010.00-1122137.50%
ADBE171020P001400002017-10-19 2:20PM EDT140.000.010.000.01-0.05-83.33%492,052131.25%
ADBE171020P001410002017-10-18 1:09PM EDT141.000.100.000.010.00-15371128.13%
ADBE171020P001420002017-10-19 9:30AM EDT142.000.010.000.01-0.21-95.45%13369125.00%
ADBE171020P001430002017-10-19 9:54AM EDT143.000.010.000.01-0.23-95.83%5314118.75%
ADBE171020P001440002017-10-19 3:02PM EDT144.000.010.000.01-0.19-95.00%1201,022115.63%
ADBE171020P001450002017-10-19 3:53PM EDT145.000.010.000.01-0.20-95.24%1027,232112.50%
ADBE171020P001460002017-10-19 2:55PM EDT146.000.010.000.01-0.26-96.30%197721106.25%
ADBE171020P001470002017-10-19 1:45PM EDT147.000.010.000.01-0.35-97.22%5351,076103.13%
ADBE171020P001480002017-10-19 3:29PM EDT148.000.010.000.01-0.58-98.31%21278998.44%
ADBE171020P001490002017-10-19 3:59PM EDT149.000.010.000.01-0.62-98.41%2321,07893.75%
ADBE171020P001500002017-10-19 3:16PM EDT150.000.030.010.06-0.82-96.47%3843,362112.50%
ADBE171020P001525002017-10-19 11:52AM EDT152.500.030.030.05-1.61-98.17%216751102.34%
ADBE171020P001550002017-10-19 3:54PM EDT155.000.040.020.15-3.03-98.70%2791,457100.78%
ADBE171020P001575002017-10-19 12:47PM EDT157.500.050.020.14-5.15-99.04%17614186.33%
ADBE171020P001600002017-10-19 3:54PM EDT160.000.050.020.09-7.25-99.32%50781568.75%
ADBE171020P001625002017-10-19 3:50PM EDT162.500.050.050.12-8.30-99.40%1,0331060.16%
ADBE171020P001650002017-10-19 3:44PM EDT165.000.140.100.20-18.54-99.25%3,2139352.54%
ADBE171020P001675002017-10-19 3:59PM EDT167.500.200.100.21-17.70-98.88%2,003140.43%
ADBE171020P001700002017-10-19 3:59PM EDT170.000.500.400.60-22.20-97.80%4,2841235.99%
ADBE171020P001725002017-10-19 9:43PM EDT172.501.601.421.820.00-1,389039.01%
ADBE171020P001750002017-10-19 3:53PM EDT175.003.703.154.00-26.05-87.56%197053.66%
ADBE171020P001775002017-10-19 9:43PM EDT177.506.305.256.450.00-7071.63%
ADBE171020P001800002017-10-19 9:43PM EDT180.008.758.008.950.00-21063.28%