ADBE - Adobe Systems Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE180525C001700002018-04-20 11:46PM EDT170.0056.3053.6558.050.00-220.00%
ADBE180525C001800002018-05-14 9:52AM EDT180.0062.5058.1558.80+19.65+45.86%11128.71%
ADBE180525C001925002018-04-13 11:46PM EDT192.5032.6731.6534.05-0.73-2.23%430.00%
ADBE180525C001950002018-04-13 11:46PM EDT195.0031.3530.7031.250.00-770.00%
ADBE180525C002025002018-04-13 11:46PM EDT202.5024.6526.4027.800.00-10110.00%
ADBE180525C002075002018-05-09 11:05AM EDT207.5028.7832.1536.700.00-984136.67%
ADBE180525C002100002018-05-18 12:55PM EDT210.0028.1126.0030.60+0.48+1.74%11658.98%
ADBE180525C002125002018-05-14 9:38AM EDT212.5030.0025.9526.45+1.75+6.19%13367.82%
ADBE180525C002150002018-05-16 10:00AM EDT215.0022.2521.1525.800.00-62556.10%
ADBE180525C002175002018-05-16 9:40AM EDT217.5019.6518.4523.000.00-35487.48%
ADBE180525C002200002018-05-17 3:14PM EDT220.0017.6517.4518.900.00-166655.57%
ADBE180525C002225002018-05-10 12:49PM EDT222.5019.4017.5022.050.00-17294.26%
ADBE180525C002250002018-05-17 3:34PM EDT225.0012.0513.0014.000.00-512045.46%
ADBE180525C002275002018-05-18 3:29PM EDT227.5011.2110.7511.55-0.71-5.96%214640.04%
ADBE180525C002300002018-05-18 3:11PM EDT230.008.898.559.10+0.51+6.09%1521034.25%
ADBE180525C002325002018-05-18 3:29PM EDT232.506.806.506.95+0.50+7.94%924031.49%
ADBE180525C002350002018-05-18 3:27PM EDT235.004.914.654.95+0.47+10.59%2125528.69%
ADBE180525C002375002018-05-18 3:48PM EDT237.503.353.103.35+0.57+20.50%8223327.43%
ADBE180525C002400002018-05-18 3:58PM EDT240.002.001.872.08-0.07-3.38%10540926.32%
ADBE180525C002425002018-05-18 3:46PM EDT242.501.181.071.27+0.06+5.36%17618826.47%
ADBE180525C002450002018-05-18 3:56PM EDT245.000.660.570.73+0.03+4.76%5937426.61%
ADBE180525C002475002018-05-18 3:34PM EDT247.500.350.290.50-0.02-5.41%367428.66%
ADBE180525C002500002018-05-18 3:00PM EDT250.000.220.140.38+0.02+10.00%1614831.30%
ADBE180525C002525002018-05-18 9:50AM EDT252.500.320.070.30+0.20+166.67%23433.99%
ADBE180525C002550002018-05-18 3:08PM EDT255.000.050.010.23-0.02-28.57%33136.13%
ADBE180525C002575002018-05-18 3:17PM EDT257.500.040.000.07-0.04-50.00%73832.62%
ADBE180525C002600002018-05-18 1:26PM EDT260.000.060.000.21+0.03+100.00%13643.26%
ADBE180525C002625002018-05-10 12:14PM EDT262.500.180.090.350.00-32852.00%
ADBE180525C002650002018-05-04 2:53PM EDT265.000.100.000.32-0.19-65.52%10554.88%
ADBE180525C002700002018-04-06 11:52PM EDT270.000.320.310.470.00-10064.84%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE180525P001650002018-05-01 10:27AM EDT165.000.200.000.170.00-180181131.25%
ADBE180525P001700002018-04-30 11:43AM EDT170.000.220.020.290.00-1011131.45%
ADBE180525P001750002018-05-15 1:46PM EDT175.000.040.000.080.00-17102.34%
ADBE180525P001800002018-05-10 2:46PM EDT180.000.050.000.100.00-101196.48%
ADBE180525P001825002018-04-16 1:54PM EDT182.500.470.330.380.00-12121.58%
ADBE180525P001850002018-05-07 9:59AM EDT185.000.210.000.120.00-3489.84%
ADBE180525P001875002018-05-15 10:07AM EDT187.500.050.000.100.00-46283.59%
ADBE180525P001900002018-05-14 12:40PM EDT190.000.050.000.13-0.02-28.57%23782.03%
ADBE180525P001925002018-05-10 11:19AM EDT192.500.100.000.140.00-53778.52%
ADBE180525P001950002018-05-16 12:25PM EDT195.000.050.000.100.00-53071.29%
ADBE180525P001975002018-05-09 2:50PM EDT197.500.150.060.170.00-31875.20%
ADBE180525P002000002018-05-17 2:50PM EDT200.000.050.000.130.00-36565.23%
ADBE180525P002025002018-05-14 9:32AM EDT202.500.180.000.13-0.02-10.00%14661.33%
ADBE180525P002050002018-05-18 1:15PM EDT205.000.050.020.12-0.05-50.00%55757.81%
ADBE180525P002075002018-05-14 9:32AM EDT207.500.220.080.16+0.07+46.67%16558.01%
ADBE180525P002100002018-05-16 2:00PM EDT210.000.140.000.110.00-1010652.93%
ADBE180525P002125002018-05-18 1:18PM EDT212.500.070.040.10-0.13-65.00%2312047.95%
ADBE180525P002150002018-05-18 3:28PM EDT215.000.080.050.11-0.03-27.27%2118944.34%
ADBE180525P002175002018-05-18 10:46AM EDT217.500.150.060.14-0.01-6.25%219541.80%
ADBE180525P002200002018-05-18 2:57PM EDT220.000.130.080.16-0.11-45.83%3181338.28%
ADBE180525P002225002018-05-18 2:57PM EDT222.500.180.120.19-0.05-21.74%2775334.86%
ADBE180525P002250002018-05-18 3:54PM EDT225.000.200.200.26-0.21-51.22%5717732.32%
ADBE180525P002275002018-05-18 12:45PM EDT227.500.430.320.41-0.50-53.76%1324830.71%
ADBE180525P002300002018-05-18 3:57PM EDT230.000.560.520.63-0.85-60.28%7515128.86%
ADBE180525P002325002018-05-18 3:59PM EDT232.500.910.891.01-0.57-38.51%14859527.47%
ADBE180525P002350002018-05-18 3:59PM EDT235.001.501.471.63-0.80-34.78%6419026.42%
ADBE180525P002375002018-05-14 3:50PM EDT237.503.253.153.30+0.52+19.05%1229732.31%
ADBE180525P002400002018-05-18 3:58PM EDT240.003.803.553.90-1.13-22.92%33823525.48%
ADBE180525P002425002018-05-18 3:48PM EDT242.505.655.205.70-0.42-6.92%1385226.67%
ADBE180525P002450002018-05-18 1:26PM EDT245.007.787.157.70-0.87-10.06%5311527.42%
ADBE180525P002475002018-05-11 11:48PM EDT247.508.657.257.450.00-13110.00%
ADBE180525P002500002018-05-14 2:26PM EDT250.0012.3011.8012.15+1.57+14.63%13228.03%