ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE190726C001950002019-06-19 3:20PM EDT195.0096.09110.20113.450.00--1224.81%
ADBE190726C002200002019-07-11 12:27PM EDT220.0089.2785.5090.050.00--0226.56%
ADBE190726C002450002019-07-09 3:22PM EDT245.0059.4160.5064.600.00-40157.72%
ADBE190726C002625002019-06-07 10:03AM EDT262.5023.7540.4543.500.00-14140.00%
ADBE190726C002650002019-07-09 3:22PM EDT265.0039.6240.7044.950.00-40120.58%
ADBE190726C002675002019-07-01 11:00AM EDT267.5033.9438.1542.800.00-8061.52%
ADBE190726C002700002019-07-15 9:30AM EDT270.0040.2236.2540.450.00-2075.88%
ADBE190726C002725002019-07-19 3:56PM EDT272.5034.3733.9037.950.00-2073.78%
ADBE190726C002750002019-07-15 2:43PM EDT275.0034.3130.8034.250.00-1087.04%
ADBE190726C002775002019-07-15 9:36AM EDT277.5032.7028.2031.800.00-1082.72%
ADBE190726C002800002019-07-23 10:41AM EDT280.0027.7527.8028.20-0.45-1.60%1054.00%
ADBE190726C002825002019-07-08 9:34AM EDT282.5021.6524.1526.000.00-1057.72%
ADBE190726C002850002019-07-23 10:25AM EDT285.0021.6722.3523.35-3.07-12.41%1049.76%
ADBE190726C002875002019-07-16 9:50AM EDT287.5020.9518.5021.300.00-14053.98%
ADBE190726C002900002019-07-23 1:41PM EDT290.0017.5017.4518.45-1.05-5.66%5042.87%
ADBE190726C002925002019-07-19 2:57PM EDT292.5015.0014.7516.350.00-51044.65%
ADBE190726C002950002019-07-23 10:43AM EDT295.0012.8513.0513.70-1.50-10.45%15037.35%
ADBE190726C002975002019-07-23 11:22AM EDT297.5010.2510.7011.65-1.90-15.64%44037.70%
ADBE190726C003000002019-07-23 1:59PM EDT300.008.908.408.75-0.70-7.29%56027.42%
ADBE190726C003025002019-07-23 1:41PM EDT302.506.056.056.40-1.20-16.55%45023.27%
ADBE190726C003050002019-07-23 3:54PM EDT305.004.164.204.35-0.89-17.62%385020.83%
ADBE190726C003075002019-07-23 3:59PM EDT307.502.852.832.99-0.45-13.64%879021.75%
ADBE190726C003100002019-07-23 3:59PM EDT310.001.651.661.60-0.35-17.50%1,583019.53%
ADBE190726C003125002019-07-23 3:59PM EDT312.500.910.861.00-0.12-11.65%6,136020.87%
ADBE190726C003150002019-07-23 3:54PM EDT315.000.410.430.52-0.09-18.00%350020.90%
ADBE190726C003175002019-07-23 2:43PM EDT317.500.230.180.23+0.01+4.55%197020.53%
ADBE190726C003200002019-07-23 12:04PM EDT320.000.090.050.170.00-33022.90%
ADBE190726C003225002019-07-23 12:29PM EDT322.500.070.010.130.00-28025.15%
ADBE190726C003250002019-07-22 2:55PM EDT325.000.040.010.130.00-5028.52%
ADBE190726C003275002019-07-23 12:29PM EDT327.500.040.040.12-0.12-75.00%16031.35%
ADBE190726C003300002019-07-22 3:24PM EDT330.000.030.020.120.00-5034.47%
ADBE190726C003350002019-07-10 11:58AM EDT335.000.070.000.120.00-31040.63%
ADBE190726C003400002019-06-21 11:32AM EDT340.000.390.000.040.00-4139.84%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE190726P001950002019-07-19 1:12PM EDT195.000.010.000.100.00-40164.06%
ADBE190726P002050002019-06-18 3:42PM EDT205.000.200.000.070.00--0142.19%
ADBE190726P002150002019-06-27 9:50AM EDT215.000.130.000.100.00-50131.25%
ADBE190726P002200002019-06-20 3:35PM EDT220.000.200.000.030.00-34109.38%
ADBE190726P002250002019-07-02 2:04PM EDT225.000.080.000.150.00-600121.48%
ADBE190726P002350002019-07-01 11:12AM EDT235.000.140.000.100.00-120101.56%
ADBE190726P002375002019-07-09 11:26AM EDT237.500.050.000.150.00-10102.73%
ADBE190726P002400002019-07-09 11:26AM EDT240.000.040.000.190.00-200101.76%
ADBE190726P002425002019-06-18 3:00PM EDT242.501.450.000.070.00-10087.50%
ADBE190726P002450002019-07-22 11:02AM EDT245.000.020.020.230.00-2097.66%
ADBE190726P002475002019-07-18 3:43PM EDT247.500.030.030.340.00-5099.22%
ADBE190726P002500002019-07-18 3:22PM EDT250.000.040.000.040.00-100072.66%
ADBE190726P002525002019-06-25 9:31AM EDT252.500.490.030.440.00-11094.73%
ADBE190726P002550002019-07-22 11:02AM EDT255.000.020.000.390.00-2088.09%
ADBE190726P002575002019-07-18 2:10PM EDT257.500.040.030.280.00-14081.25%
ADBE190726P002600002019-07-19 12:32PM EDT260.000.050.040.170.00-1073.24%
ADBE190726P002625002019-07-18 1:11PM EDT262.500.060.000.370.00-18075.68%
ADBE190726P002650002019-07-23 10:08AM EDT265.000.030.000.06-0.01-25.00%3056.25%
ADBE190726P002675002019-07-23 1:51PM EDT267.500.020.000.02-0.01-33.33%43050.78%
ADBE190726P002700002019-07-22 3:03PM EDT270.000.050.000.130.00-175055.08%
ADBE190726P002725002019-07-22 3:05PM EDT272.500.060.000.130.00-75051.56%
ADBE190726P002750002019-07-23 12:52PM EDT275.000.050.010.060.00-35047.66%
ADBE190726P002775002019-07-18 1:11PM EDT277.500.120.010.090.00-12046.97%
ADBE190726P002800002019-07-23 11:47AM EDT280.000.070.010.13+0.01+16.67%86046.00%
ADBE190726P002825002019-07-23 9:48AM EDT282.500.080.020.14+0.01+14.29%75042.87%
ADBE190726P002850002019-07-22 3:04PM EDT285.000.090.050.200.00-103041.70%
ADBE190726P002875002019-07-23 1:22PM EDT287.500.130.080.14+0.03+30.00%75035.45%
ADBE190726P002900002019-07-23 11:56AM EDT290.000.220.070.22+0.08+57.14%61034.52%
ADBE190726P002925002019-07-23 3:54PM EDT292.500.200.150.22-0.01-4.76%104030.52%
ADBE190726P002950002019-07-23 3:54PM EDT295.000.310.260.34+0.07+29.17%212029.20%
ADBE190726P002975002019-07-23 3:48PM EDT297.500.430.340.47+0.07+19.44%139027.05%
ADBE190726P003000002019-07-23 3:54PM EDT300.000.660.560.70+0.13+24.53%383025.32%
ADBE190726P003025002019-07-23 3:03PM EDT302.501.150.901.10+0.32+38.55%224024.07%
ADBE190726P003050002019-07-23 3:48PM EDT305.001.681.621.58+0.36+27.27%762021.78%
ADBE190726P003075002019-07-23 3:58PM EDT307.502.542.582.62+0.43+20.38%635021.84%
ADBE190726P003100002019-07-23 3:50PM EDT310.004.103.703.95+0.81+24.62%345021.41%
ADBE190726P003125002019-07-23 2:12PM EDT312.505.905.356.15+1.45+32.58%91025.82%
ADBE190726P003150002019-07-23 12:45PM EDT315.009.207.658.30+2.35+34.31%44028.46%
ADBE190726P003175002019-07-23 12:39PM EDT317.5011.609.8010.50+3.50+43.21%8030.37%
ADBE190726P003200002019-07-23 11:39AM EDT320.0013.9511.9513.45+3.35+31.60%3040.72%
ADBE190726P003225002019-07-23 10:57AM EDT322.5014.9514.4016.15+1.85+14.12%1048.07%
ADBE190726P003250002019-07-19 1:55PM EDT325.0016.9015.6519.500.00-2062.60%
ADBE190726P003275002019-07-19 1:55PM EDT327.5019.4018.9021.700.00-2664.33%