ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE190531C002200002019-05-03 3:03PM EDT220.0065.3154.0056.300.00-1078.42%
ADBE190531C002250002019-05-03 2:08PM EDT225.0060.8049.0551.400.00-1173.80%
ADBE190531C002550002019-05-16 1:32PM EDT255.0029.9020.9521.800.00-6539.38%
ADBE190531C002875002019-05-20 3:49PM EDT287.501.131.061.11-1.11-49.55%10731724.46%
ADBE190531C002925002019-05-20 2:20PM EDT292.500.440.440.49-0.85-65.89%1910224.22%
ADBE190531C002975002019-05-17 2:51PM EDT297.500.540.160.230.00-2011924.85%
ADBE190531C003025002019-05-17 2:12PM EDT302.500.170.000.110.00-15925.68%
ADBE190531C003050002019-05-16 2:01PM EDT305.000.270.000.080.00-4926.27%
ADBE190531C003075002019-05-01 11:37AM EDT307.501.240.000.070.00--627.54%
ADBE190531C003100002019-05-01 11:39AM EDT310.000.960.000.060.00-31628.71%
ADBE190531C003150002019-05-16 11:44AM EDT315.000.170.000.040.00-11330.47%
ADBE190531C003200002019-04-29 11:38AM EDT320.000.260.000.040.00--233.59%
PutsforMay 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE190531P002250002019-04-24 11:57AM EDT225.000.130.000.110.00--250.59%
ADBE190531P002375002019-05-20 12:55PM EDT237.500.140.120.17-0.90-86.54%204041.21%
ADBE190531P002800002019-05-20 2:14PM EDT280.007.407.357.55+2.35+46.53%3313224.62%
ADBE190531P002825002019-05-20 3:20PM EDT282.509.438.959.20+3.93+71.45%3010424.23%
ADBE190531P002850002019-05-20 2:25PM EDT285.0010.8010.8010.95+3.55+48.97%1823423.27%
ADBE190531P002875002019-05-20 3:55PM EDT287.5012.7012.7513.00+4.00+45.98%18723.18%
ADBE190531P002900002019-05-20 9:57AM EDT290.0014.8014.9015.15+3.90+35.78%212022.84%
ADBE190531P002925002019-05-17 2:42PM EDT292.5011.5517.1517.450.00-17923.05%
ADBE190531P002950002019-05-17 3:27PM EDT295.0015.2519.5019.850.00-7523.93%
ADBE190531P003000002019-05-01 9:44AM EDT300.0014.4023.2024.900.00--029.35%