ADBE - Adobe Systems Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE180720C001000002018-07-13 10:10AM EDT100.00154.95154.65154.90+154.95+100.00%690.00%
ADBE180720C001050002018-01-06 12:49AM EDT105.0073.90148.50152.00+73.90+100.00%220.00%
ADBE180720C001100002018-07-13 3:33PM EDT110.00150.80143.45147.10+150.80+100.00%46470.00%
ADBE180720C001150002018-07-11 11:53AM EDT115.00133.49138.50142.00+133.49+100.00%550.00%
ADBE180720C001200002018-07-16 9:53AM EDT120.00136.70134.70134.90+136.70+98.00%61190.00%
ADBE180720C001250002018-07-10 1:11PM EDT125.00123.65128.40132.20+123.65+100.00%3110.00%
ADBE180720C001300002018-06-01 10:57AM EDT130.00121.85123.50126.75+121.85+100.00%110.00%
ADBE180720C001350002017-12-05 12:39PM EDT135.0040.05118.35122.15+40.05+100.00%660.00%
ADBE180720C001400002018-06-25 3:14PM EDT140.0097.95113.30116.85+97.95+100.00%83800.00%
ADBE180720C001450002018-07-18 12:35PM EDT145.00115.45113.40116.95+14.45+14.31%323382.62%
ADBE180720C001500002018-07-18 2:05PM EDT150.00110.25109.70109.90+11.95+12.16%343256.25%
ADBE180720C001550002018-07-17 11:10AM EDT155.00100.50104.70105.000.00-1129273.44%
ADBE180720C001600002018-07-11 1:55PM EDT160.0088.5293.2597.00+88.52+100.00%1730.00%
ADBE180720C001650002018-07-12 3:08PM EDT165.0089.6788.5591.80+89.67+100.00%122340.00%
ADBE180720C001700002018-07-13 12:25PM EDT170.0087.0084.7084.95+87.00+100.00%4790.00%
ADBE180720C001750002018-07-10 9:48AM EDT175.0075.1579.4580.10+75.15+100.00%101910.00%
ADBE180720C001800002018-07-17 2:36PM EDT180.0077.3079.7080.000.00-10442200.78%
ADBE180720C001850002018-07-18 2:05PM EDT185.0075.3574.7075.00+3.90+5.46%4378186.72%
ADBE180720C001900002018-07-17 12:02PM EDT190.0066.0169.7070.000.00-1390173.44%
ADBE180720C001950002018-07-17 10:02AM EDT195.0058.9064.7065.200.00-5369180.47%
ADBE180720C002000002018-07-18 12:50PM EDT200.0060.0059.7060.00+4.00+7.14%8618147.66%
ADBE180720C002050002018-07-09 10:28AM EDT205.0042.5949.2550.40+42.59+100.00%7390.00%
ADBE180720C002100002018-07-18 3:53PM EDT210.0049.9049.7049.90+1.95+4.07%18889106.25%
ADBE180720C002125002018-07-13 11:50PM EDT212.5036.6045.1048.300.00-1614185.25%
ADBE180720C002150002018-07-18 12:41PM EDT215.0044.4544.7545.05+1.02+2.35%41385119.34%
ADBE180720C002200002018-07-18 3:45PM EDT220.0040.0039.7539.90+1.65+4.30%241,18093.75%
ADBE180720C002250002018-07-18 2:05PM EDT225.0035.3534.7035.05+4.44+14.36%139790.82%
ADBE180720C002275002018-07-13 11:50PM EDT227.5021.6030.1533.500.00-11140.82%
ADBE180720C002300002018-07-18 3:53PM EDT230.0029.9529.7530.05+1.65+5.83%641,51181.64%
ADBE180720C002350002018-07-18 12:53PM EDT235.0024.9624.7524.95+2.91+13.20%534963.67%
ADBE180720C002375002018-07-17 2:54PM EDT237.5020.4122.2522.550.00-4233762.89%
ADBE180720C002400002018-07-18 3:26PM EDT240.0020.3519.8019.95+1.83+9.88%341,19354.49%
ADBE180720C002425002018-07-18 1:33PM EDT242.5017.7017.3017.60+3.03+20.65%441953.71%
ADBE180720C002450002018-07-18 3:19PM EDT245.0015.6014.8015.10+1.93+14.12%481,41754.00%
ADBE180720C002475002018-07-18 2:06PM EDT247.5013.1212.3512.60+3.07+30.55%1641246.68%
ADBE180720C002500002018-07-18 3:49PM EDT250.0010.089.8510.15+1.31+14.94%16110,06240.72%
ADBE180720C002525002018-07-18 3:59PM EDT252.507.607.457.70+1.29+20.44%5762734.08%
ADBE180720C002550002018-07-18 3:59PM EDT255.005.465.255.40+1.05+23.81%2264,60029.54%
ADBE180720C002575002018-07-18 3:52PM EDT257.503.383.203.40+0.63+22.91%40254927.00%
ADBE180720C002600002018-07-18 3:56PM EDT260.001.801.691.84+0.30+20.00%1,3663,79925.39%
ADBE180720C002625002018-07-18 3:52PM EDT262.500.800.760.84+0.05+6.67%32947424.61%
ADBE180720C002650002018-07-18 3:59PM EDT265.000.360.300.35+0.01+2.86%24633825.00%
ADBE180720C002675002018-07-18 3:39PM EDT267.500.160.120.15-0.02-11.11%4113326.37%
ADBE180720C002700002018-07-18 3:58PM EDT270.000.060.050.09-0.06-50.00%1361,95629.49%
ADBE180720C002725002018-07-16 11:04AM EDT272.500.070.030.11+0.07+38.89%1045636.43%
ADBE180720C002750002018-07-18 1:46PM EDT275.000.030.020.05+0.02+200.00%685,59036.91%
ADBE180720C002775002018-07-06 10:41AM EDT277.500.040.030.04+0.04+100.00%12940.63%
ADBE180720C002800002018-07-18 3:09PM EDT280.000.030.010.05-0.02-40.00%1492246.68%
ADBE180720C002825002018-07-17 10:26AM EDT282.500.010.050.100.00-1654.49%
ADBE180720C002850002018-07-18 10:40AM EDT285.000.040.000.08-0.03-42.86%64154.30%
ADBE180720C002900002018-07-17 3:44PM EDT290.000.010.000.030.00-663156.25%
ADBE180720C002950002018-06-28 12:06PM EDT295.000.040.000.11+0.04+100.00%51174.61%
ADBE180720C003000002018-07-10 9:53AM EDT300.000.010.000.07+0.01+100.00%222978.52%
ADBE180720C003100002018-07-17 3:58PM EDT310.000.020.000.080.00-116295.31%
ADBE180720C003200002018-07-16 9:30AM EDT320.000.020.000.06+0.02+200.00%1124107.03%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE180720P001000002018-06-05 11:07AM EDT100.000.010.000.11+0.01+100.00%11146473.44%
ADBE180720P001050002018-06-11 10:59AM EDT105.000.020.000.10+0.02+100.00%943446.88%
ADBE180720P001100002018-06-11 10:59AM EDT110.000.020.000.05+0.02+100.00%2121396.88%
ADBE180720P001150002018-04-12 2:58PM EDT115.000.090.080.08+0.09+100.00%351424.22%
ADBE180720P001200002018-05-21 9:42AM EDT120.000.040.000.10+0.04+100.00%3061384.38%
ADBE180720P001250002018-06-19 12:34PM EDT125.000.020.000.11+0.02+100.00%5222368.75%
ADBE180720P001300002018-07-06 2:34PM EDT130.000.010.000.08+0.01+100.00%100189339.06%
ADBE180720P001350002018-05-24 3:34PM EDT135.000.050.000.10+0.05+100.00%188328.91%
ADBE180720P001400002018-07-06 2:34PM EDT140.000.020.000.11+0.02+100.00%6140315.63%
ADBE180720P001450002018-06-25 3:11PM EDT145.000.100.000.12+0.10+100.00%2133301.56%
ADBE180720P001500002018-06-22 10:49AM EDT150.000.050.000.10+0.05+100.00%3227279.69%
ADBE180720P001550002018-07-12 9:30AM EDT155.000.100.000.09+0.10+100.00%1319260.94%
ADBE180720P001600002018-07-12 1:51PM EDT160.000.010.000.02+0.01+100.00%50610212.50%
ADBE180720P001650002018-07-16 10:26AM EDT165.000.040.000.10+0.04+400.00%3472234.38%
ADBE180720P001700002018-07-09 10:28AM EDT170.000.050.000.10+0.05+100.00%10729220.31%
ADBE180720P001750002018-07-06 11:55AM EDT175.000.020.000.10+0.02+100.00%1528206.25%
ADBE180720P001800002018-07-11 1:45PM EDT180.000.030.000.12+0.03+100.00%1359196.88%
ADBE180720P001850002018-07-10 10:02AM EDT185.000.050.000.01+0.05+100.00%8863143.75%
ADBE180720P001900002018-07-16 12:37PM EDT190.000.010.000.11+0.01+25.00%1061,390168.75%
ADBE180720P001950002018-07-10 3:00PM EDT195.000.040.000.10+0.04+100.00%31833154.69%
ADBE180720P002000002018-07-18 11:46AM EDT200.000.010.000.01-0.01-50.00%202,876112.50%
ADBE180720P002050002018-07-12 3:35PM EDT205.000.040.000.09+0.04+100.00%3575128.13%
ADBE180720P002100002018-07-16 1:13PM EDT210.000.020.000.10+0.02+33.33%751,652117.97%
ADBE180720P002150002018-07-18 3:54PM EDT215.000.010.010.03-0.02-66.67%21,03996.09%
ADBE180720P002200002018-07-17 3:33PM EDT220.000.010.010.050.00-3381,96489.06%
ADBE180720P002225002018-07-13 11:50PM EDT222.500.210.010.130.00-707092.97%
ADBE180720P002250002018-07-18 2:47PM EDT225.000.020.020.07-0.03-60.00%251,15482.03%
ADBE180720P002275002018-07-18 12:32PM EDT227.500.030.000.13-0.19-86.36%71680.47%
ADBE180720P002300002018-07-18 3:26PM EDT230.000.040.000.060.00-422,05267.58%
ADBE180720P002325002018-07-18 2:52PM EDT232.500.050.010.12-0.04-44.44%5010968.75%
ADBE180720P002350002018-07-18 3:32PM EDT235.000.050.010.130.00-421,57163.67%
ADBE180720P002375002018-07-18 12:48PM EDT237.500.060.050.06-0.02-25.00%2273855.86%
ADBE180720P002400002018-07-18 2:40PM EDT240.000.070.050.08-0.02-22.22%1032,44351.37%
ADBE180720P002425002018-07-18 1:39PM EDT242.500.080.050.10-0.02-20.00%6272448.83%
ADBE180720P002450002018-07-18 2:50PM EDT245.000.100.060.11-0.04-28.57%441,71743.46%
ADBE180720P002475002018-07-18 3:34PM EDT247.500.110.100.13-0.06-35.29%9948338.38%
ADBE180720P002500002018-07-18 3:55PM EDT250.000.120.120.16-0.21-63.64%24410,61933.20%
ADBE180720P002525002018-07-18 3:57PM EDT252.500.220.220.25-0.31-58.49%13647929.40%
ADBE180720P002550002018-07-18 3:56PM EDT255.000.450.440.47-0.52-53.61%3334,09126.61%
ADBE180720P002575002018-07-18 3:49PM EDT257.500.980.921.00-0.77-44.00%28946425.27%
ADBE180720P002600002018-07-18 3:50PM EDT260.001.801.871.96-1.35-42.86%26149624.07%
ADBE180720P002625002018-07-18 2:49PM EDT262.503.053.303.55-3.75-55.15%4811224.46%
ADBE180720P002650002018-07-17 9:53AM EDT265.0011.105.405.600.00-42725.68%
ADBE180720P002675002018-06-27 10:13AM EDT267.5024.5011.3014.30+24.50+100.00%514107.67%
ADBE180720P002700002018-07-18 10:28AM EDT270.0011.3510.1010.40-0.30-2.58%2157733.99%
ADBE180720P002725002018-06-26 12:07PM EDT272.5030.0516.2019.25+30.05+100.00%27128.81%
ADBE180720P002750002018-06-19 10:48AM EDT275.0025.4018.7521.65+25.40+100.00%11138.75%
ADBE180720P002800002018-06-18 10:49AM EDT280.0025.0824.5526.60+25.08+100.00%125163.89%
ADBE180720P002925002018-07-17 10:16AM EDT292.5037.7032.5532.850.00-12079.30%
ADBE180720P003100002018-06-25 11:04AM EDT310.0071.3554.5557.05+71.35+100.00%120265.28%