ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE191025C002050002019-10-03 3:49PM EDT205.0067.2759.6062.450.00---113.18%
ADBE191025C002100002019-10-04 9:30AM EDT210.0064.4854.4557.250.00-2296.68%
ADBE191025C002150002019-10-01 2:30PM EDT215.0058.3649.4552.300.00--189.55%
ADBE191025C002200002019-10-18 9:36AM EDT220.0049.0043.7048.10+49.00+∞%1082.28%
ADBE191025C002400002019-10-17 3:41PM EDT240.0029.2525.3026.15+29.25+∞%-4455.52%
ADBE191025C002500002019-10-18 2:35PM EDT250.0016.2915.6016.40-2.96-15.38%912641.46%
ADBE191025C002525002019-10-16 10:08AM EDT252.5016.9013.0514.550.00-11144.43%
ADBE191025C002550002019-10-18 3:19PM EDT255.0011.8011.2011.60-3.70-23.87%411833.96%
ADBE191025C002575002019-10-18 3:16PM EDT257.509.709.059.40-3.90-28.68%562131.67%
ADBE191025C002600002019-10-18 3:59PM EDT260.007.357.107.35-2.30-23.83%1564229.75%
ADBE191025C002625002019-10-18 3:59PM EDT262.505.555.355.55-2.45-30.62%3025328.54%
ADBE191025C002650002019-10-18 3:59PM EDT265.003.903.804.00-2.25-36.59%1,0126227.52%
ADBE191025C002675002019-10-18 3:59PM EDT267.502.632.552.71-1.92-42.20%22111226.51%
ADBE191025C002700002019-10-18 3:59PM EDT270.001.761.601.75-1.49-45.85%1,06441925.92%
ADBE191025C002725002019-10-18 3:52PM EDT272.501.100.941.06-1.00-47.62%25632825.42%
ADBE191025C002750002019-10-18 3:53PM EDT275.000.610.530.61-0.69-53.08%1,10346325.12%
ADBE191025C002775002019-10-18 3:54PM EDT277.500.360.280.35-0.39-52.00%30428825.27%
ADBE191025C002800002019-10-18 3:58PM EDT280.000.200.150.19-0.25-55.56%62142525.34%
ADBE191025C002825002019-10-18 3:43PM EDT282.500.080.070.13-0.14-63.64%1821926.66%
ADBE191025C002850002019-10-18 3:48PM EDT285.000.060.000.13-0.08-57.14%11624629.79%
ADBE191025C002875002019-10-18 3:53PM EDT287.500.050.010.11-0.02-28.57%4729331.84%
ADBE191025C002900002019-10-18 3:53PM EDT290.000.020.010.11-0.03-60.00%1418334.67%
ADBE191025C002925002019-10-16 3:39PM EDT292.500.020.000.130.00-916138.48%
ADBE191025C002950002019-10-17 11:59AM EDT295.000.020.000.130.00-613841.31%
ADBE191025C002975002019-10-16 2:31PM EDT297.500.010.000.120.00-210643.56%
ADBE191025C003000002019-10-17 1:22PM EDT300.000.030.000.530.00-622652.64%
ADBE191025C003025002019-10-14 12:00PM EDT302.500.080.000.920.00-187961.57%
ADBE191025C003050002019-10-14 12:00PM EDT305.000.060.000.900.00-176664.36%
ADBE191025C003075002019-10-08 9:30AM EDT307.500.300.000.090.00-153451.76%
ADBE191025C003100002019-10-17 11:07AM EDT310.000.050.000.560.00-41864.45%
ADBE191025C003125002019-10-11 1:51PM EDT312.500.080.000.090.00-41151.95%
ADBE191025C003150002019-09-30 12:37PM EDT315.000.140.000.090.00-12254.10%
ADBE191025C003200002019-09-30 12:37PM EDT320.000.040.000.090.00-31758.40%
ADBE191025C003250002019-09-20 9:32AM EDT325.000.120.000.090.00-12262.70%
ADBE191025C003300002019-09-24 3:11PM EDT330.000.010.000.090.00-13866.80%
ADBE191025C003350002019-09-18 11:15AM EDT335.000.060.000.090.00-1270.70%
ADBE191025C003400002019-10-07 9:30AM EDT340.000.030.000.090.00--274.61%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE191025P002050002019-10-18 10:26AM EDT205.000.040.000.09-0.03-42.86%22080.08%
ADBE191025P002100002019-10-18 3:47PM EDT210.000.010.000.01-0.03-75.00%213159.38%
ADBE191025P002150002019-10-17 10:27AM EDT215.000.030.000.240.00-12275.59%
ADBE191025P002200002019-10-11 3:43PM EDT220.000.030.000.090.00-446660.16%
ADBE191025P002250002019-09-16 12:01AM EDT225.000.780.000.080.00--1352.93%
ADBE191025P002300002019-10-18 2:48PM EDT230.000.070.000.130.00-154054.69%
ADBE191025P002350002019-10-15 12:10PM EDT235.000.050.000.150.00-654648.73%
ADBE191025P002375002019-10-18 3:42PM EDT237.500.100.090.13+0.10+∞%173744.14%
ADBE191025P002400002019-10-18 3:47PM EDT240.000.100.110.160.00-26210041.99%
ADBE191025P002425002019-10-18 3:56PM EDT242.500.170.150.19+0.07+70.00%26112839.55%
ADBE191025P002450002019-10-18 3:43PM EDT245.000.150.200.22+0.03+25.00%538036.87%
ADBE191025P002475002019-10-18 3:43PM EDT247.500.270.270.32+0.07+35.00%527535.79%
ADBE191025P002500002019-10-18 3:59PM EDT250.000.340.380.44+0.07+25.93%41217534.23%
ADBE191025P002525002019-10-18 3:42PM EDT252.500.520.530.59+0.11+26.83%20020632.40%
ADBE191025P002550002019-10-18 3:49PM EDT255.000.710.760.83+0.18+33.96%9744330.96%
ADBE191025P002575002019-10-18 3:59PM EDT257.501.101.101.17+0.30+37.50%13529229.54%
ADBE191025P002600002019-10-18 3:59PM EDT260.001.551.581.68+0.64+70.33%35830428.44%
ADBE191025P002625002019-10-18 3:59PM EDT262.502.282.282.41+0.69+43.40%36026227.60%
ADBE191025P002650002019-10-18 3:59PM EDT265.003.203.203.40+1.19+59.20%46728026.93%
ADBE191025P002675002019-10-18 3:57PM EDT267.504.284.454.65+1.54+56.20%32756526.22%
ADBE191025P002700002019-10-18 3:59PM EDT270.005.856.006.20+1.95+50.00%15031925.67%
ADBE191025P002725002019-10-18 3:11PM EDT272.507.407.858.05+1.95+35.78%6617025.51%
ADBE191025P002750002019-10-18 3:48PM EDT275.009.509.6510.20+2.31+32.13%5135226.51%
ADBE191025P002775002019-10-18 3:02PM EDT277.5012.1311.8512.50+4.33+55.51%5531428.08%
ADBE191025P002800002019-10-18 3:40PM EDT280.0014.1814.3014.90+2.79+24.50%1320930.35%
ADBE191025P002825002019-10-18 10:20AM EDT282.5016.0015.1018.65+2.20+15.94%26651.28%
ADBE191025P002850002019-10-18 12:26PM EDT285.0021.8518.9519.90+5.50+33.64%29137.65%
ADBE191025P002875002019-10-15 3:59PM EDT287.508.9519.5024.250.00-236166.99%
ADBE191025P002900002019-10-17 12:43PM EDT290.0021.9023.7025.050.00-31747.78%
ADBE191025P002950002019-10-17 2:19PM EDT295.0026.6527.0031.700.00-3079.39%
ADBE191025P002975002019-10-11 11:33AM EDT297.5017.8031.1032.900.00-55164.89%
ADBE191025P003000002019-10-02 10:21AM EDT300.0031.7532.8035.650.00-2072.68%