ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE190322C001800002019-03-05 4:47PM EDT180.0078.5075.6079.600.00-110.00%
ADBE190322C002000002019-03-15 9:30AM EDT200.0055.9963.6564.700.00-11209.96%
ADBE190322C002150002019-02-12 11:38AM EDT215.0046.1840.2544.400.00-100.00%
ADBE190322C002200002019-03-21 11:07AM EDT220.0041.7043.6544.70+1.00+2.46%27148.05%
ADBE190322C002225002019-03-21 4:12PM EDT222.5038.1741.1042.400.00-20101.56%
ADBE190322C002275002019-03-07 11:40AM EDT227.5028.0036.2537.150.00-1177.34%
ADBE190322C002300002019-03-18 9:32AM EDT230.0029.5033.5534.850.00-7971.88%
ADBE190322C002325002019-03-14 12:16PM EDT232.5034.5131.0532.150.00-1025108.40%
ADBE190322C002350002019-03-13 11:49AM EDT235.0034.6028.6029.950.00-102175.98%
ADBE190322C002375002019-03-19 11:25AM EDT237.5020.3726.0527.150.00-123593.70%
ADBE190322C002400002019-03-21 10:48AM EDT240.0021.4023.6524.85+3.30+18.23%27461.13%
ADBE190322C002425002019-03-15 10:26AM EDT242.5014.2121.1522.300.00-21351.95%
ADBE190322C002450002019-03-18 3:58PM EDT245.0012.9018.7019.850.00-94452.15%
ADBE190322C002475002019-03-20 9:35AM EDT247.5012.6716.1517.300.00-26768.85%
ADBE190322C002500002019-03-21 2:44PM EDT250.0013.1213.9514.65+2.32+21.48%22317256.49%
ADBE190322C002525002019-03-21 2:47PM EDT252.5010.7711.4012.15+0.77+7.70%9615448.78%
ADBE190322C002550002019-03-21 3:21PM EDT255.008.178.709.60+2.62+47.21%3825639.55%
ADBE190322C002575002019-03-21 3:59PM EDT257.506.556.556.95+2.30+54.12%37740527.69%
ADBE190322C002600002019-03-21 3:59PM EDT260.004.504.104.60+2.49+123.88%6181,05023.02%
ADBE190322C002625002019-03-21 3:59PM EDT262.502.402.132.54+1.38+135.29%45553220.02%
ADBE190322C002650002019-03-21 3:59PM EDT265.001.000.881.09+0.60+150.00%98478918.73%
ADBE190322C002675002019-03-21 3:59PM EDT267.500.290.260.39+0.08+38.10%32153119.12%
ADBE190322C002700002019-03-21 3:59PM EDT270.000.080.060.10-0.02-20.00%29467119.04%
ADBE190322C002725002019-03-21 10:29AM EDT272.500.030.010.04+0.01+50.00%1420321.29%
ADBE190322C002750002019-03-21 2:24PM EDT275.000.010.000.01-0.02-66.67%554621.88%
ADBE190322C002775002019-03-21 3:42PM EDT277.500.010.010.04-0.03-75.00%1334831.45%
ADBE190322C002800002019-03-21 3:47PM EDT280.000.030.000.01+0.01+50.00%31,15230.47%
ADBE190322C002825002019-03-21 12:11PM EDT282.500.010.000.01-0.01-50.00%214334.38%
ADBE190322C002850002019-03-21 11:03AM EDT285.000.010.000.01-0.04-80.00%1312639.06%
ADBE190322C002875002019-03-21 11:27AM EDT287.500.010.000.010.00-120742.97%
ADBE190322C002900002019-03-20 9:30AM EDT290.000.010.000.010.00-120446.88%
ADBE190322C002925002019-03-15 3:54PM EDT292.500.010.000.040.00-107054.30%
ADBE190322C002950002019-03-15 1:25PM EDT295.000.010.000.010.00-10018950.00%
ADBE190322C002975002019-03-18 12:10AM EDT297.500.010.000.040.00-12162.11%
ADBE190322C003000002019-03-18 9:30AM EDT300.000.010.000.010.00-28857.81%
ADBE190322C003025002019-03-18 3:27PM EDT302.500.030.000.040.00-61669.53%
ADBE190322C003100002019-03-04 11:53AM EDT310.000.050.000.050.00-101082.81%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE190322P001700002019-03-18 12:10AM EDT170.000.180.000.010.00-22187.50%
ADBE190322P001850002019-03-18 12:10AM EDT185.000.020.000.040.00-55170.31%
ADBE190322P001950002019-03-14 11:00AM EDT195.000.030.000.040.00-2045146.88%
ADBE190322P002000002019-03-14 11:00AM EDT200.000.040.000.040.00-202238135.94%
ADBE190322P002050002019-03-14 3:57PM EDT205.000.050.000.040.00-2180125.00%
ADBE190322P002075002019-03-15 10:25AM EDT207.500.010.000.040.00-2926119.53%
ADBE190322P002100002019-03-15 1:04PM EDT210.000.090.000.040.00-2062114.06%
ADBE190322P002125002019-03-14 3:09PM EDT212.500.060.000.040.00-1026108.59%
ADBE190322P002150002019-03-15 11:32AM EDT215.000.020.000.350.00-2860135.55%
ADBE190322P002175002019-03-14 2:57PM EDT217.500.100.000.040.00-22898.44%
ADBE190322P002200002019-03-15 2:43PM EDT220.000.020.000.040.00-243292.97%
ADBE190322P002225002019-03-18 2:57PM EDT222.500.030.000.150.00-1040102.34%
ADBE190322P002250002019-03-19 9:32AM EDT225.000.040.000.150.00-314996.48%
ADBE190322P002275002019-03-18 2:57PM EDT227.500.030.000.120.00-105888.28%
ADBE190322P002300002019-03-19 12:30PM EDT230.000.020.000.040.00-526072.66%
ADBE190322P002325002019-03-18 12:56PM EDT232.500.020.000.110.00-14475.78%
ADBE190322P002350002019-03-19 3:48PM EDT235.000.030.000.270.00-128980.08%
ADBE190322P002375002019-03-21 9:36AM EDT237.500.010.000.12-0.01-50.00%120965.63%
ADBE190322P002400002019-03-20 9:58AM EDT240.000.030.000.040.00-159852.34%
ADBE190322P002425002019-03-21 1:20PM EDT242.500.020.010.110.00-2423754.30%
ADBE190322P002450002019-03-21 12:06PM EDT245.000.020.020.08-0.03-60.00%2252750.78%
ADBE190322P002475002019-03-21 3:48PM EDT247.500.010.000.12-0.05-83.33%2655848.05%
ADBE190322P002500002019-03-21 3:10PM EDT250.000.030.010.05-0.11-78.57%13681736.13%
ADBE190322P002525002019-03-21 3:51PM EDT252.500.040.020.12-0.25-86.21%15659735.65%
ADBE190322P002550002019-03-21 3:35PM EDT255.000.080.050.10-0.47-85.45%27384328.13%
ADBE190322P002575002019-03-21 3:53PM EDT257.500.120.050.13-0.96-88.89%45147823.05%
ADBE190322P002600002019-03-21 3:59PM EDT260.000.260.230.29-1.78-87.25%58229520.26%
ADBE190322P002625002019-03-21 3:57PM EDT262.500.800.590.77-2.71-77.21%26311518.75%
ADBE190322P002650002019-03-21 3:59PM EDT265.001.791.561.97-2.56-58.85%11647619.53%
ADBE190322P002675002019-03-21 3:19PM EDT267.504.563.303.75-2.49-35.32%145419.87%
ADBE190322P002700002019-03-21 3:44PM EDT270.006.605.706.20-3.00-31.25%1049527.15%
ADBE190322P002725002019-03-15 10:40AM EDT272.5020.008.008.750.00-61635.94%
ADBE190322P002750002019-03-15 2:55PM EDT275.0017.6010.3511.400.00-13247.07%
ADBE190322P002775002019-03-14 3:11PM EDT277.5012.7512.8013.900.00-22054.25%
ADBE190322P002800002019-03-15 12:02PM EDT280.0024.0315.4016.350.00-51059.77%
ADBE190322P002825002019-03-13 11:00AM EDT282.5015.1017.8518.850.00-1566.31%
ADBE190322P002850002019-03-18 12:10AM EDT285.0019.4020.4021.450.00-11052.73%
ADBE190322P002875002019-03-18 12:10AM EDT287.5021.6722.9523.900.00-1057.62%
ADBE190322P002900002019-03-13 12:29PM EDT290.0024.0525.5526.450.00-4068.36%
ADBE190322P003000002019-03-18 12:10AM EDT300.0031.1835.4036.450.00-1081.25%