U.S. Markets closed

Adobe Systems Incorporated (ADBE)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
149.52-0.42 (-0.28%)
At close: 4:00PM EDT

148.16 -1.36 (-0.91%)
After hours: 7:40PM EDT

People also watch
ADSKINTUSYMCAMATCTXS
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE170728C001200002017-06-12 4:51PM EDT120.0016.6918.1019.000.00-2500.00%
ADBE170728C001250002017-07-21 10:21PM EDT125.0024.4624.3526.600.00-11102.44%
ADBE170728C001300002017-07-18 12:31PM EDT130.0017.4619.3521.450.00-11483.35%
ADBE170728C001330002017-06-28 12:21PM EDT133.0010.809.109.950.00-130.00%
ADBE170728C001350002017-07-11 2:16PM EDT135.008.7810.3513.650.00-140.00%
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 EDT138.0012.2011.4511.750.00-12038.77%
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%437533.30%
ADBE170728C001410002017-07-19 10:53AM EDT141.007.688.009.850.00-151753.81%
ADBE170728C001420002017-07-21 11:20AM EDT142.007.887.458.550.040.51%4010444.85%
ADBE170728C001430002017-07-21 3:43PM EDT143.006.566.607.00-0.34-4.93%123330.86%
ADBE170728C001440002017-07-18 12:28PM EDT144.004.005.456.100.00-14029.49%
ADBE170728C001450002017-07-21 11:49AM EDT145.005.154.704.950.030.59%35323.22%
ADBE170728C001460002017-07-21 12:00PM EDT146.004.493.854.050.4410.86%17221.53%
ADBE170728C001470002017-07-21 3:34PM EDT147.003.153.053.25-0.25-7.35%78620.78%
ADBE170728C001480002017-07-21 3:07PM EDT148.002.402.282.45-0.09-3.61%46419.17%
ADBE170728C001490002017-07-21 1:36PM EDT149.002.071.651.80-0.05-2.36%8012318.51%
ADBE170728C001500002017-07-21 3:33PM EDT150.001.231.131.26-0.29-19.08%8435317.97%
ADBE170728C001525002017-07-21 3:13PM EDT152.500.430.390.45-0.19-30.65%1286217.85%
ADBE170728C001550002017-07-21 1:35PM EDT155.000.160.100.14-0.03-15.79%99718.46%
ADBE170728C001575002017-07-21 1:23PM EDT157.500.050.020.07-0.04-44.44%7121.29%
ADBE170728C001600002017-07-11 11:23AM EDT160.000.040.000.050.00-2324.90%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE170728P000950002017-06-22 6:00PM EDT95.000.060.000.030.00-44117.19%
ADBE170728P001100002017-07-03 9:31AM EDT110.000.100.000.060.00-1688.28%
ADBE170728P001150002017-06-22 11:26AM EDT115.000.120.020.14-0.08-40.00%1186.72%
ADBE170728P001200002017-07-13 11:02AM EDT120.000.070.000.110.00-5021270.51%
ADBE170728P001250002017-07-13 12:14PM EDT125.000.090.020.100.00-33359.57%
ADBE170728P001260002017-07-13 1:43PM EDT126.000.080.040.100.00-1063058.59%
ADBE170728P001270002017-07-12 11:01AM EDT127.000.120.040.150.00-19620758.98%
ADBE170728P001280002017-07-19 10:16AM EDT128.000.050.010.030.00-113048.05%
ADBE170728P001290002017-07-12 2:38PM EDT129.000.130.030.120.00-41752.15%
ADBE170728P001300002017-07-18 1:02PM EDT130.000.040.010.050.00-226046.88%
ADBE170728P001310002017-07-14 12:54PM EDT131.000.240.070.250.0960.00%39953.91%
ADBE170728P001320002017-07-12 11:55AM EDT132.000.220.070.130.00-262749.41%
ADBE170728P001330002017-07-14 12:56PM EDT133.000.130.090.21-0.27-67.50%53151.47%
ADBE170728P001340002017-07-19 2:04PM EDT134.000.080.020.070.00-27540.04%
ADBE170728P001350002017-07-20 11:59AM EDT135.000.110.020.090.00-718439.26%
ADBE170728P001360002017-07-19 2:29PM EDT136.000.080.030.090.00-1510436.91%
ADBE170728P001370002017-07-21 12:39PM EDT137.000.050.040.10-0.21-80.77%27635.16%
ADBE170728P001380002017-07-19 2:29PM EDT138.000.100.040.110.00-1522333.30%
ADBE170728P001390002017-07-17 9:30AM EDT139.000.390.050.190.00-21734.47%
ADBE170728P001400002017-07-20 2:55PM EDT140.000.100.060.140.00-116529.79%
ADBE170728P001410002017-07-21 10:04AM EDT141.000.150.080.13-0.01-6.25%214526.76%
ADBE170728P001420002017-07-21 2:04PM EDT142.000.120.110.16-0.04-25.00%57625.34%
ADBE170728P001430002017-07-21 11:07AM EDT143.000.230.140.20-0.08-25.81%108723.93%
ADBE170728P001440002017-07-21 2:15PM EDT144.000.220.200.25-0.09-29.03%27322.41%
ADBE170728P001450002017-07-21 3:49PM EDT145.000.310.270.32-0.06-16.22%169221.00%
ADBE170728P001460002017-07-21 3:34PM EDT146.000.420.380.45-0.17-28.81%612820.14%
ADBE170728P001470002017-07-21 2:04PM EDT147.000.550.550.67-0.20-26.67%157519.90%
ADBE170728P001480002017-07-21 3:49PM EDT148.000.860.800.89-0.38-30.65%45818.63%
ADBE170728P001490002017-07-21 10:21PM EDT149.001.211.161.230.00-5238017.90%
ADBE170728P001500002017-07-21 10:21PM EDT150.001.701.581.690.00-722917.38%
ADBE170728P001525002017-07-21 12:52PM EDT152.502.873.203.50-0.50-14.84%225718.99%
ADBE170728P001550002017-07-21 10:21PM EDT155.004.955.356.000.00-12027.20%