ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE200124C002300002019-12-16 12:01AM EST230.0089.95113.00117.450.00--00.00%
ADBE200124C002500002020-01-08 3:49PM EST250.0088.5097.40102.000.00-10198.34%
ADBE200124C002700002020-01-07 1:29PM EST270.0064.7777.5082.150.00-3491.41%
ADBE200124C002750002019-12-16 12:01AM EST275.0032.7268.1072.700.00--00.00%
ADBE200124C002775002019-12-16 12:01AM EST277.5043.7965.5069.850.00--00.00%
ADBE200124C002800002020-01-17 1:46PM EST280.0068.1767.5072.00+23.94+54.13%4064.06%
ADBE200124C002825002019-12-06 2:02PM EST282.5027.1156.9558.450.00-440.00%
ADBE200124C002875002019-12-16 12:01AM EST287.5034.6655.5059.700.00--00.00%
ADBE200124C002900002020-01-16 9:49AM EST290.0058.2057.4061.80+3.44+6.28%57122.71%
ADBE200124C002925002020-01-17 2:35PM EST292.5055.5855.0059.55+24.43+78.43%2059.38%
ADBE200124C002950002020-01-16 2:31PM EST295.0049.7352.5057.100.00-1460.35%
ADBE200124C002975002020-01-17 1:58PM EST297.5050.9450.0054.70+14.34+39.18%1362.31%
ADBE200124C003000002020-01-17 3:54PM EST300.0050.0049.4050.50+4.60+10.13%5024665.43%
ADBE200124C003025002020-01-17 12:50PM EST302.5045.7245.0549.60+5.02+12.33%21454.69%
ADBE200124C003050002020-01-07 12:44PM EST305.0030.0542.5047.050.00-210100.39%
ADBE200124C003075002020-01-02 12:16PM EST307.5026.6439.9043.750.00-2785.08%
ADBE200124C003100002020-01-17 1:19PM EST310.0038.2337.5042.10+4.41+13.04%12492.30%
ADBE200124C003125002020-01-14 9:54AM EST312.5033.5035.0039.550.00-1787.33%
ADBE200124C003150002020-01-17 10:12AM EST315.0033.3432.5037.00+3.59+12.07%23382.37%
ADBE200124C003175002020-01-17 2:53PM EST317.5030.7030.0034.55+4.97+19.32%17478.56%
ADBE200124C003200002020-01-17 3:48PM EST320.0028.4528.0531.75+3.67+14.81%411370.83%
ADBE200124C003225002020-01-17 3:54PM EST322.5027.5025.0529.55+4.50+19.57%111069.73%
ADBE200124C003250002020-01-17 10:58AM EST325.0023.2822.6027.20+3.77+19.32%17766.75%
ADBE200124C003275002020-01-17 1:52PM EST327.5020.8820.1524.65+0.58+2.86%212161.69%
ADBE200124C003300002020-01-17 3:50PM EST330.0018.8717.6522.15+2.58+15.84%212557.09%
ADBE200124C003325002020-01-17 3:54PM EST332.5017.0017.2518.05+4.63+37.43%1820636.04%
ADBE200124C003350002020-01-17 3:50PM EST335.0014.2014.6015.40+3.85+37.20%5826830.27%
ADBE200124C003375002020-01-17 3:57PM EST337.5012.6712.3513.00+5.05+66.27%129427.64%
ADBE200124C003400002020-01-17 3:57PM EST340.0010.329.9510.60+3.70+55.89%6726524.62%
ADBE200124C003425002020-01-17 3:59PM EST342.508.207.758.30+3.25+65.66%11517322.10%
ADBE200124C003450002020-01-17 3:57PM EST345.005.985.856.10+2.58+75.88%16847419.63%
ADBE200124C003475002020-01-17 3:57PM EST347.504.184.054.30+2.02+93.52%33630418.74%
ADBE200124C003500002020-01-17 3:59PM EST350.002.622.522.75+1.38+111.29%1,28817517.62%
ADBE200124C003525002020-01-17 3:58PM EST352.501.581.481.65+0.93+143.08%98825917.19%
ADBE200124C003550002020-01-17 3:58PM EST355.000.840.770.90+0.56+200.00%15322116.85%
ADBE200124C003575002020-01-17 3:53PM EST357.500.340.370.45+0.19+126.67%4147516.65%
ADBE200124C003600002020-01-17 3:54PM EST360.000.180.160.23+0.12+200.00%4913016.99%
ADBE200124C003625002020-01-17 2:38PM EST362.500.100.060.20+0.06+150.00%13619.43%
ADBE200124C003650002020-01-14 1:42PM EST365.000.160.000.090.00-6719.24%
ADBE200124C003675002020-01-17 10:25AM EST367.500.030.000.07-0.03-50.00%-320.90%
ADBE200124C003700002020-01-13 1:53PM EST370.000.070.000.060.00-1422.75%
ADBE200124C003725002020-01-14 3:29PM EST372.500.010.000.110.00--127.49%
ADBE200124C003750002020-01-15 11:45AM EST375.000.010.000.110.00-1229.88%
ADBE200124C003900002020-01-16 3:05PM EST390.000.020.000.040.00-1138.28%
ADBE200124C003925002020-01-16 3:02PM EST392.500.020.000.070.00-1142.97%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE200124P002300002019-12-16 12:01AM EST230.000.23-0.900.00--0197.46%
ADBE200124P002350002019-12-26 12:26PM EST235.000.070.000.200.00--20137.50%
ADBE200124P002400002019-12-16 12:01AM EST240.000.080.000.130.00--0124.61%
ADBE200124P002450002019-12-27 9:30AM EST245.000.110.000.150.00-10120.31%
ADBE200124P002500002020-01-03 11:11AM EST250.000.110.000.200.00-141117.97%
ADBE200124P002550002019-12-30 10:42AM EST255.000.290.000.030.00-4492.19%
ADBE200124P002600002020-01-09 9:36AM EST260.000.030.000.030.00-404186.72%
ADBE200124P002650002020-01-09 9:39AM EST265.000.080.000.030.00-57681.25%
ADBE200124P002675002019-12-12 12:38PM EST267.501.460.000.100.00-81789.06%
ADBE200124P002700002020-01-10 10:02AM EST270.000.040.010.030.00-57178.13%
ADBE200124P002725002019-12-16 12:01AM EST272.500.710.000.130.00--085.94%
ADBE200124P002750002020-01-16 9:30AM EST275.000.050.000.090.00-15979.69%
ADBE200124P002775002019-12-16 12:01AM EST277.502.690.050.130.00--083.40%
ADBE200124P002800002020-01-10 3:45PM EST280.000.100.000.040.00-11967.97%
ADBE200124P002825002020-01-13 9:30AM EST282.500.100.000.510.00-102289.65%
ADBE200124P002850002020-01-13 3:49PM EST285.000.100.000.050.00-21764.84%
ADBE200124P002875002020-01-16 2:12PM EST287.500.050.000.050.00-55562.11%
ADBE200124P002900002020-01-09 10:03AM EST290.000.240.000.050.00-13459.77%
ADBE200124P002925002020-01-08 10:38AM EST292.500.400.000.120.00-63463.09%
ADBE200124P002950002020-01-15 3:45PM EST295.000.070.000.120.00-38360.35%
ADBE200124P002975002020-01-06 3:54PM EST297.500.040.010.05-0.54-93.10%12953.13%
ADBE200124P003000002020-01-13 10:51AM EST300.000.090.000.070.00-207351.56%
ADBE200124P003025002020-01-03 2:16PM EST302.500.200.000.070.00-52853.52%
ADBE200124P003050002020-01-17 3:07PM EST305.000.060.010.07-0.17-73.91%57450.78%
ADBE200124P003075002020-01-17 12:59PM EST307.500.080.050.13-0.16-66.67%1033152.34%
ADBE200124P003100002020-01-17 10:25AM EST310.000.100.000.10+0.02+25.00%215347.66%
ADBE200124P003125002020-01-16 12:48PM EST312.500.160.000.220.00-211850.78%
ADBE200124P003150002020-01-17 11:17AM EST315.000.120.030.10-0.04-25.00%68842.19%
ADBE200124P003175002020-01-17 3:10PM EST317.500.120.030.12-0.14-53.85%1113840.53%
ADBE200124P003200002020-01-17 3:56PM EST320.000.080.010.18-0.11-57.89%1517940.23%
ADBE200124P003225002020-01-17 2:49PM EST322.500.150.020.19-0.05-25.00%4618237.60%
ADBE200124P003250002020-01-17 2:36PM EST325.000.160.040.21-0.13-44.83%4217735.25%
ADBE200124P003275002020-01-17 10:22AM EST327.500.210.110.15-0.06-22.22%2025930.27%
ADBE200124P003300002020-01-17 3:35PM EST330.000.170.120.24-0.19-52.78%9724629.93%
ADBE200124P003325002020-01-17 3:14PM EST332.500.240.160.27-0.19-44.19%16528027.44%
ADBE200124P003350002020-01-17 3:54PM EST335.000.250.190.25-0.42-62.69%44335923.78%
ADBE200124P003375002020-01-17 3:57PM EST337.500.290.270.33-0.74-71.84%37828521.90%
ADBE200124P003400002020-01-17 3:57PM EST340.000.430.410.49-0.89-67.42%33736420.56%
ADBE200124P003425002020-01-17 3:56PM EST342.500.690.670.76-1.34-66.01%20636919.41%
ADBE200124P003450002020-01-17 3:50PM EST345.001.391.081.21-1.60-53.51%2,36939618.52%
ADBE200124P003475002020-01-17 3:54PM EST347.501.901.801.89-2.42-56.02%4588617.64%
ADBE200124P003500002020-01-17 3:56PM EST350.002.902.752.95-4.10-58.57%3983817.25%
ADBE200124P003525002020-01-17 3:51PM EST352.504.874.054.35-4.43-47.63%904016.80%
ADBE200124P003550002020-01-17 3:18PM EST355.007.365.756.25-4.14-36.00%76717.57%
ADBE200124P003575002020-01-17 9:52AM EST357.509.657.558.30-2.25-18.91%1917.65%
ADBE200124P003600002020-01-17 2:59PM EST360.0011.9310.0010.85-1.50-11.17%12721.90%