ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE181221C001400002018-12-17 11:10AM EST140.0090.0584.9585.60+9.25+11.45%17190.43%
ADBE181221C001650002018-11-19 9:57AM EST165.0065.6560.0060.650.00-33135.06%
ADBE181221C001750002018-12-04 1:48PM EST175.0071.9550.6551.100.00-211138.48%
ADBE181221C001850002018-12-14 10:12AM EST185.0049.9039.9540.350.00-11678.32%
ADBE181221C002075002018-12-14 11:49PM EST207.5034.4018.7518.950.00-2266.82%
ADBE181221C002175002018-12-17 10:58AM EST217.5013.459.6510.00-4.10-23.36%284050.44%
ADBE181221C002225002018-12-17 12:37PM EST222.506.906.306.55-5.72-45.32%5030349.59%
ADBE181221C002275002018-12-17 12:42PM EST227.504.003.603.80-3.47-46.45%18125846.69%
ADBE181221C002325002018-12-17 12:42PM EST232.502.101.992.05-2.15-50.59%56244745.92%
ADBE181221C002375002018-12-17 12:32PM EST237.500.980.850.92-1.55-61.26%29638844.19%
ADBE181221C002425002018-12-17 12:50PM EST242.500.310.310.36-0.93-75.00%18686243.07%
ADBE181221C002475002018-12-17 12:39PM EST247.500.140.110.19-0.38-73.08%851,78145.70%
ADBE181221C002525002018-12-17 12:45PM EST252.500.060.050.14-0.15-71.43%4688950.68%
ADBE181221C002575002018-12-17 12:39PM EST257.500.040.030.04-0.05-55.56%674848.44%
ADBE181221C002625002018-12-17 11:47AM EST262.500.020.010.04-0.04-66.67%131,40351.56%
ADBE181221C002675002018-12-17 10:02AM EST267.500.040.000.05+0.01+33.33%216157.03%
ADBE181221C002725002018-12-14 11:50PM EST272.500.040.000.070.00-1814664.84%
ADBE181221C002775002018-12-14 11:50PM EST277.500.110.000.050.00-283367.58%
ADBE181221C003600002018-12-17 9:30AM EST360.000.010.000.01-0.05-83.33%2433121.88%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE181221P001250002018-11-20 12:53PM EST125.000.050.000.010.00-4772,275156.25%
ADBE181221P001300002018-12-03 9:34AM EST130.000.010.000.010.00-252,534143.75%
ADBE181221P001350002018-12-03 9:38AM EST135.000.010.000.010.00-451,197137.50%
ADBE181221P001400002018-12-14 9:36AM EST140.000.050.000.010.00-135754125.00%
ADBE181221P001450002018-12-10 11:14AM EST145.000.060.000.030.00-1930129.69%
ADBE181221P001500002018-12-14 10:54AM EST150.000.030.000.030.00-43715120.31%
ADBE181221P001550002018-11-29 3:50PM EST155.000.040.000.190.00-40146135.94%
ADBE181221P001600002018-12-04 10:25AM EST160.000.010.000.200.00-2106126.17%
ADBE181221P001650002018-12-17 10:16AM EST165.000.010.010.07-0.01-50.00%3133103.91%
ADBE181221P001700002018-12-17 9:59AM EST170.000.150.000.10+0.13+650.00%218797.27%
ADBE181221P001750002018-12-14 9:30AM EST175.000.370.010.050.00-19183.20%
ADBE181221P001800002018-12-17 12:06PM EST180.000.080.060.100.00-22370684.18%
ADBE181221P001850002018-12-17 11:44AM EST185.000.110.100.28+0.03+37.50%2027785.25%
ADBE181221P001900002018-12-17 12:06PM EST190.000.160.140.230.00-41,45374.90%
ADBE181221P001950002018-12-17 12:48PM EST195.000.280.270.34+0.06+27.27%12854071.19%
ADBE181221P002000002018-12-17 12:40PM EST200.000.420.390.47+0.09+27.27%851,87065.33%
ADBE181221P002050002018-12-17 12:02PM EST205.000.390.580.65-0.14-26.42%2848259.23%
ADBE181221P002075002018-12-17 11:32AM EST207.500.610.770.86-0.03-4.69%3363257.67%
ADBE181221P002100002018-12-17 12:48PM EST210.001.001.001.07+0.25+33.33%41689655.44%
ADBE181221P002125002018-12-17 11:37AM EST212.501.041.201.22+0.02+1.96%957251.61%
ADBE181221P002150002018-12-17 12:36PM EST215.001.511.561.61+0.29+23.77%12463850.10%
ADBE181221P002175002018-12-17 12:35PM EST217.501.922.152.22+0.35+22.29%19042849.70%
ADBE181221P002200002018-12-17 12:52PM EST220.002.902.782.90+1.00+52.63%4491,58048.35%
ADBE181221P002225002018-12-17 12:37PM EST222.503.403.203.40+0.87+34.39%24145043.63%
ADBE181221P002250002018-12-17 12:41PM EST225.004.134.404.55+1.03+33.23%3631,21843.51%
ADBE181221P002275002018-12-17 12:43PM EST227.505.655.405.70+1.45+34.52%24350741.27%
ADBE181221P002300002018-12-17 12:46PM EST230.006.906.857.05+1.85+36.63%5821,85438.62%
ADBE181221P002325002018-12-17 12:31PM EST232.507.958.909.35+1.45+22.31%14758844.09%
ADBE181221P002350002018-12-17 12:49PM EST235.0010.7010.7511.15+3.05+39.87%1922,62742.21%
ADBE181221P002375002018-12-17 12:36PM EST237.5012.3012.3012.65+3.35+37.43%6735529.10%
ADBE181221P002400002018-12-17 12:52PM EST240.0015.5015.0515.45+4.55+41.55%1652,19341.55%
ADBE181221P002425002018-12-17 12:21PM EST242.5013.9017.4517.85+1.17+9.19%320243.90%
ADBE181221P002450002018-12-17 12:50PM EST245.0020.0519.7020.20+5.11+34.20%762,16943.65%
ADBE181221P002475002018-12-17 12:39PM EST247.5021.6422.3022.70+4.44+25.81%947447.75%
ADBE181221P002500002018-12-17 12:27PM EST250.0022.6023.7524.40+2.95+15.01%1391,8310.00%
ADBE181221P002525002018-12-17 9:32AM EST252.5024.2027.2027.55+2.11+9.55%865347.27%
ADBE181221P002550002018-12-17 12:17PM EST255.0025.9029.2029.60+1.50+6.15%325730.00%
ADBE181221P002575002018-12-14 12:16PM EST257.5024.2032.0532.600.00-259957.72%
ADBE181221P002600002018-12-17 11:41AM EST260.0033.7034.0534.50+4.43+15.13%1161,1220.00%
ADBE181221P002625002018-12-17 9:51AM EST262.5038.7737.1037.70+8.97+30.10%22070.41%
ADBE181221P002650002018-12-17 12:14PM EST265.0035.5539.7039.90+3.17+9.79%141890.00%
ADBE181221P002675002018-12-14 11:50PM EST267.5032.5042.0042.650.00-1574.51%
ADBE181221P002700002018-12-17 11:37AM EST270.0042.8544.7045.05+3.94+10.13%929669.73%
ADBE181221P002725002018-12-14 11:50PM EST272.5022.6546.6547.250.00-100.00%
ADBE181221P002750002018-12-07 9:47AM EST275.0028.3049.0549.500.00-21540.00%
ADBE181221P002800002018-12-14 12:11PM EST280.0046.3053.7054.350.00-1180.00%
ADBE181221P002850002018-12-14 1:48PM EST285.0051.5559.7060.500.00-145092.38%
ADBE181221P002900002018-12-03 3:20PM EST290.0035.2064.5565.300.00-10112.11%
ADBE181221P002950002018-12-14 3:19PM EST295.0063.9569.6070.300.00-1315118.26%
ADBE181221P003000002018-12-14 9:44AM EST300.0068.5074.2074.750.00-310.00%
ADBE181221P003050002018-12-14 3:19PM EST305.0073.9579.1579.800.00-17140.00%
ADBE181221P003100002018-09-10 9:45AM EST310.0047.7083.5584.300.00-400.00%
ADBE181221P003300002018-12-11 1:04PM EST330.0084.39103.05105.450.00-40166.31%
ADBE181221P003550002018-12-06 3:45PM EST355.00105.00129.00130.550.00-80197.27%