Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
385.37+3.47 (+0.91%)
At close: 04:00PM EDT
385.40 +0.03 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230406C003000002023-03-24 11:58AM EDT300.0072.6082.1086.800.00-11137.99%
ADBE230406C003100002023-03-17 9:54AM EDT310.0048.0071.8077.100.00-11128.78%
ADBE230406C003150002023-03-16 9:32AM EDT315.0035.4066.5072.000.00-131119.56%
ADBE230406C003200002023-03-31 9:36AM EDT320.0062.3063.4066.55+0.05+0.08%245104.08%
ADBE230406C003250002023-03-31 2:03PM EDT325.0057.5357.8061.70+10.16+21.45%3799.80%
ADBE230406C003300002023-03-27 9:54AM EDT330.0049.2753.1056.700.00-13192.72%
ADBE230406C003350002023-03-31 10:29AM EDT335.0047.8248.1052.10+4.85+11.29%51391.63%
ADBE230406C003375002023-03-21 12:45PM EDT337.5032.9545.5049.100.00--580.59%
ADBE230406C003400002023-03-31 3:09PM EDT340.0043.7541.6047.00+4.20+10.62%25682.91%
ADBE230406C003425002023-03-22 12:22PM EDT342.5030.4139.1544.650.00--181.20%
ADBE230406C003450002023-03-31 1:06PM EDT345.0036.8738.7541.85+2.22+6.41%143673.63%
ADBE230406C003475002023-03-31 9:49AM EDT347.5035.3835.8539.35+11.58+48.66%1570.04%
ADBE230406C003500002023-03-31 3:54PM EDT350.0033.5033.6036.80+2.34+7.51%112965.80%
ADBE230406C003525002023-03-30 3:07PM EDT352.5029.0030.9534.750.00-41967.41%
ADBE230406C003550002023-03-31 3:37PM EDT355.0028.4528.9532.20+2.95+11.57%73463.09%
ADBE230406C003575002023-03-31 1:05PM EDT357.5024.7224.7029.40+2.12+9.38%43556.06%
ADBE230406C003600002023-03-31 3:59PM EDT360.0025.8224.9026.85+3.32+14.76%207151.81%
ADBE230406C003625002023-03-31 10:09AM EDT362.5020.5521.8024.55+2.40+13.22%35950.10%
ADBE230406C003650002023-03-31 2:21PM EDT365.0018.1819.4022.45+1.07+6.25%97349.88%
ADBE230406C003675002023-03-31 3:54PM EDT367.5018.0517.1019.80+2.90+19.14%89844.53%
ADBE230406C003700002023-03-31 3:53PM EDT370.0015.0115.1517.25+2.06+15.91%2316840.02%
ADBE230406C003725002023-03-31 3:57PM EDT372.5014.0313.5515.00+1.95+16.14%2626737.78%
ADBE230406C003750002023-03-31 3:59PM EDT375.0012.2411.6512.45+2.39+24.26%5414933.03%
ADBE230406C003775002023-03-31 3:37PM EDT377.508.659.8010.55+1.00+13.07%12315632.47%
ADBE230406C003800002023-03-31 3:56PM EDT380.008.157.958.50+1.27+18.46%22941930.19%
ADBE230406C003825002023-03-31 3:59PM EDT382.506.806.456.80+1.52+28.79%33526229.24%
ADBE230406C003850002023-03-31 3:58PM EDT385.005.204.855.30+0.80+18.18%27819828.43%
ADBE230406C003875002023-03-31 3:56PM EDT387.503.753.654.00+0.45+13.64%16313127.67%
ADBE230406C003900002023-03-31 3:58PM EDT390.002.852.682.95+0.34+13.55%28019627.20%
ADBE230406C003925002023-03-31 3:42PM EDT392.502.051.832.15+0.39+23.49%1437027.06%
ADBE230406C003950002023-03-31 3:48PM EDT395.001.131.191.52-0.22-16.30%26042926.91%
ADBE230406C003975002023-03-31 3:56PM EDT397.500.940.841.04-0.06-6.00%13617626.73%
ADBE230406C004000002023-03-31 3:59PM EDT400.000.650.490.700.00-27943526.71%
ADBE230406C004050002023-03-31 3:59PM EDT405.000.300.230.340.00-5117827.54%
ADBE230406C004100002023-03-31 3:42PM EDT410.000.100.090.17-0.05-33.33%309428.71%
ADBE230406C004150002023-03-31 3:12PM EDT415.000.070.050.10-0.01-12.50%216330.57%
ADBE230406C004200002023-03-29 12:04PM EDT420.000.050.030.040.00-25730.66%
ADBE230406C004250002023-03-24 11:52AM EDT425.000.150.020.060.00-151536.13%
ADBE230406C004300002023-03-31 3:28PM EDT430.000.030.000.11-0.03-50.00%24243.16%
ADBE230406C004350002023-03-22 2:16PM EDT435.000.160.000.240.00--252.83%
ADBE230406C004500002023-03-31 9:55AM EDT450.000.030.000.15-0.12-80.00%1655.27%
ADBE230406C004700002023-03-24 9:40AM EDT470.000.200.000.050.00-3360.94%
ADBE230406C004900002023-03-16 2:19PM EDT490.000.150.000.140.00--180.47%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230406P002000002023-03-01 4:51PM EDT200.000.070.000.080.00--1196.09%
ADBE230406P002200002023-03-14 2:16PM EDT220.000.140.000.220.00-24187.89%
ADBE230406P002300002023-03-10 4:29PM EDT230.000.250.000.090.00-211158.59%
ADBE230406P002350002023-03-15 9:39AM EDT235.000.280.000.100.00--1153.91%
ADBE230406P002450002023-03-20 1:58PM EDT245.000.040.000.100.00-13142.19%
ADBE230406P002500002023-03-24 2:16PM EDT250.000.010.000.100.00-2262136.33%
ADBE230406P002550002023-03-13 2:39PM EDT255.000.810.000.110.00-120131.64%
ADBE230406P002600002023-03-17 9:38AM EDT260.000.040.000.110.00-139126.17%
ADBE230406P002650002023-03-21 9:30AM EDT265.000.110.000.110.00-14120.31%
ADBE230406P002700002023-03-23 12:02PM EDT270.000.040.000.100.00-188113.67%
ADBE230406P002750002023-03-27 12:35PM EDT275.000.040.000.050.00-122101.56%
ADBE230406P002800002023-03-29 1:33PM EDT280.000.030.000.050.00-113096.09%
ADBE230406P002850002023-03-30 1:56PM EDT285.000.060.000.120.00-114899.80%
ADBE230406P002900002023-03-31 1:52PM EDT290.000.010.000.12-0.07-87.50%18894.53%
ADBE230406P002950002023-03-28 11:00AM EDT295.000.060.000.090.00-13086.72%
ADBE230406P003000002023-03-30 10:23AM EDT300.000.080.000.140.00-17585.94%
ADBE230406P003050002023-03-30 10:28AM EDT305.000.010.000.140.00-15080.86%
ADBE230406P003100002023-03-31 12:59PM EDT310.000.030.000.05-0.06-66.67%33367.97%
ADBE230406P003150002023-03-31 3:48PM EDT315.000.030.000.05-0.04-57.14%59163.28%
ADBE230406P003175002023-03-27 9:51AM EDT317.500.180.000.190.00-1770.90%
ADBE230406P003200002023-03-30 10:58AM EDT320.000.090.000.150.00-26866.21%
ADBE230406P003225002023-03-29 12:03PM EDT322.500.080.010.160.00-334364.84%
ADBE230406P003250002023-03-31 11:29AM EDT325.000.030.000.08-0.08-72.73%105657.03%
ADBE230406P003275002023-03-30 1:01PM EDT327.500.090.000.150.00-22058.98%
ADBE230406P003300002023-03-31 3:33PM EDT330.000.040.000.19-0.04-50.00%413858.20%
ADBE230406P003325002023-03-31 10:38AM EDT332.500.060.000.24-0.11-64.71%185757.52%
ADBE230406P003350002023-03-31 2:39PM EDT335.000.120.000.25-0.03-20.00%1310055.27%
ADBE230406P003375002023-03-31 3:12PM EDT337.500.070.000.09-0.22-75.86%4550.39%
ADBE230406P003400002023-03-31 3:13PM EDT340.000.070.000.22-0.07-50.00%3115354.69%
ADBE230406P003425002023-03-31 2:17PM EDT342.500.080.040.19-0.16-66.67%236750.73%
ADBE230406P003450002023-03-31 2:55PM EDT345.000.120.060.13-0.13-52.00%2626845.31%
ADBE230406P003475002023-03-31 2:18PM EDT347.500.160.080.19-0.10-38.46%1410145.41%
ADBE230406P003500002023-03-31 3:41PM EDT350.000.150.110.17-0.18-54.55%8916541.99%
ADBE230406P003525002023-03-31 2:50PM EDT352.500.220.130.20-0.14-38.89%45440.43%
ADBE230406P003550002023-03-31 3:35PM EDT355.000.220.170.24-0.31-58.49%7316238.97%
ADBE230406P003575002023-03-31 2:47PM EDT357.500.340.220.29-0.39-53.42%15510437.50%
ADBE230406P003600002023-03-31 3:59PM EDT360.000.300.280.39-0.44-59.46%6217736.82%
ADBE230406P003625002023-03-31 3:24PM EDT362.500.440.360.45-0.51-53.68%7811034.91%
ADBE230406P003650002023-03-31 3:59PM EDT365.000.530.470.63-0.60-53.10%20640434.55%
ADBE230406P003675002023-03-31 3:59PM EDT367.500.630.630.80-0.86-57.72%10716233.40%
ADBE230406P003700002023-03-31 3:58PM EDT370.000.870.831.06-0.99-53.23%22218032.64%
ADBE230406P003725002023-03-31 3:39PM EDT372.501.471.131.37-1.03-41.20%7428631.69%
ADBE230406P003750002023-03-31 3:50PM EDT375.001.631.491.77-1.34-45.12%15319330.75%
ADBE230406P003775002023-03-31 3:57PM EDT377.502.012.062.30-1.84-47.79%16519229.97%
ADBE230406P003800002023-03-31 3:59PM EDT380.002.642.622.82-2.11-44.42%23254128.31%
ADBE230406P003825002023-03-31 3:53PM EDT382.503.503.453.70-2.50-41.67%19016827.92%
ADBE230406P003850002023-03-31 3:57PM EDT385.004.604.454.90-3.00-39.47%1797928.26%
ADBE230406P003875002023-03-31 3:56PM EDT387.506.005.655.95-2.70-31.03%984726.66%
ADBE230406P003900002023-03-31 3:54PM EDT390.007.457.107.40-4.05-35.22%343626.12%
ADBE230406P003925002023-03-31 10:12AM EDT392.509.208.759.30-3.05-24.90%29827.20%
ADBE230406P003950002023-03-27 9:55AM EDT395.0019.6510.2511.150.00-1626.92%
ADBE230406P004000002023-03-31 1:13PM EDT400.0019.1214.0016.90-9.02-32.05%1140.33%
ADBE230406P004050002023-03-27 9:50AM EDT405.0025.6518.7022.250.00-1250.57%
ADBE230406P004200002023-02-27 12:09PM EDT420.0096.8340.7041.650.00-10101.50%
ADBE230406P004500002023-03-03 11:31AM EDT450.00108.6762.9068.700.00-2086.87%
ADBE230406P004900002023-03-03 10:35AM EDT490.00154.13103.15108.350.00-10120.70%