U.S. Markets closed

Adobe Systems Incorporated (ADBE)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
149.53+0.01 (+0.01%)
At close: 4:00PM EDT

150.00 0.47 (0.31%)
After hours: 6:48PM 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 11:51PM EDT125.0024.4624.3526.600.00-11120.90%
ADBE170728C001300002017-07-18 12:31PM EDT130.0017.4619.3521.450.00-11498.34%
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 EDT138.0012.2011.4511.750.00-12045.46%
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%437538.97%
ADBE170728C001410002017-07-19 10:53AM EDT141.007.688.009.850.00-151763.53%
ADBE170728C001420002017-07-21 11:20AM EDT142.007.887.458.550.040.51%4010452.88%
ADBE170728C001430002017-07-24 11:12AM EDT143.006.436.656.85-0.13-1.98%503232.23%
ADBE170728C001440002017-07-24 3:50PM EDT144.005.615.606.051.6140.25%124033.59%
ADBE170728C001450002017-07-24 1:02PM EDT145.004.904.754.90-0.25-4.85%525226.12%
ADBE170728C001460002017-07-24 10:07AM EDT146.004.003.054.05-0.49-10.91%17325.29%
ADBE170728C001470002017-07-24 3:50PM EDT147.002.933.003.10-0.22-6.98%318221.80%
ADBE170728C001480002017-07-21 3:07PM EDT148.002.402.282.45-0.09-3.61%46422.56%
ADBE170728C001490002017-07-24 3:11PM EDT149.001.551.551.60-0.52-25.12%2712318.90%
ADBE170728C001500002017-07-24 3:53PM EDT150.000.951.001.05-0.28-22.76%12038318.16%
ADBE170728C001525002017-07-24 3:28PM EDT152.500.270.240.30-0.16-37.21%13816517.99%
ADBE170728C001550002017-07-24 3:59PM EDT155.000.080.040.10-0.08-50.00%229720.12%
ADBE170728C001575002017-07-21 1:23PM EDT157.500.050.020.07-0.04-44.44%7125.10%
ADBE170728C001600002017-07-11 11:23AM EDT160.000.040.000.050.00-2329.49%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE170728P000950002017-06-22 6:00PM EDT95.000.060.000.030.00-44139.06%
ADBE170728P001100002017-07-03 9:31AM EDT110.000.100.000.060.00-16104.69%
ADBE170728P001150002017-06-22 11:26AM EDT115.000.120.020.14-0.08-40.00%11102.73%
ADBE170728P001200002017-07-13 11:02AM EDT120.000.070.000.110.00-5021283.59%
ADBE170728P001250002017-07-13 12:14PM EDT125.000.090.020.100.00-33370.70%
ADBE170728P001260002017-07-13 1:43PM EDT126.000.080.040.100.00-1063069.34%
ADBE170728P001270002017-07-12 11:01AM EDT127.000.120.040.150.00-19620769.73%
ADBE170728P001280002017-07-24 1:02PM EDT128.000.010.000.03-0.04-80.00%113052.34%
ADBE170728P001290002017-07-12 2:38PM EDT129.000.130.030.120.00-41761.72%
ADBE170728P001300002017-07-18 1:02PM EDT130.000.040.010.050.00-226051.56%
ADBE170728P001310002017-07-14 12:54PM EDT131.000.240.070.250.0960.00%39963.87%
ADBE170728P001320002017-07-12 11:55AM EDT132.000.220.070.130.00-262755.86%
ADBE170728P001330002017-07-14 12:56PM EDT133.000.130.090.21-0.27-67.50%53157.03%
ADBE170728P001340002017-07-19 2:04PM EDT134.000.080.020.070.00-27547.27%
ADBE170728P001350002017-07-20 11:59AM EDT135.000.110.020.090.00-718446.48%
ADBE170728P001360002017-07-19 2:29PM EDT136.000.080.030.090.00-1510443.65%
ADBE170728P001370002017-07-21 12:39PM EDT137.000.050.040.10-0.21-80.77%27641.60%
ADBE170728P001380002017-07-24 11:55AM EDT138.000.030.000.16-0.07-70.00%322342.48%
ADBE170728P001390002017-07-24 2:31PM EDT139.000.030.010.06-0.36-92.31%31732.81%
ADBE170728P001400002017-07-24 1:07PM EDT140.000.040.010.07-0.06-60.00%66530.86%
ADBE170728P001410002017-07-24 9:30AM EDT141.000.310.020.130.16106.67%1714531.64%
ADBE170728P001420002017-07-24 3:50PM EDT142.000.070.050.13-0.05-41.67%388128.61%
ADBE170728P001430002017-07-24 3:31PM EDT143.000.080.060.12-0.15-65.22%1,1307725.10%
ADBE170728P001440002017-07-24 1:54PM EDT144.000.130.100.14-0.09-40.91%407322.80%
ADBE170728P001450002017-07-24 3:31PM EDT145.000.150.150.19-0.16-51.61%1,17210421.24%
ADBE170728P001460002017-07-24 1:54PM EDT146.000.270.230.27-0.15-35.71%4113219.83%
ADBE170728P001470002017-07-24 1:59PM EDT147.000.420.350.41-0.13-23.64%199018.80%
ADBE170728P001480002017-07-24 1:22PM EDT148.000.640.560.62-0.22-25.58%94417.82%
ADBE170728P001490002017-07-24 3:13PM EDT149.000.930.860.93-0.28-23.14%2247416.87%
ADBE170728P001500002017-07-24 2:26PM EDT150.001.301.321.39-0.40-23.53%419916.31%
ADBE170728P001525002017-07-24 12:43PM EDT152.502.943.053.200.072.44%406716.41%
ADBE170728P001550002017-07-21 11:51PM EDT155.004.955.356.000.00-12032.37%