Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
439.03+1.21 (+0.28%)
At close: 04:00PM EDT
436.00 -3.03 (-0.69%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819C001850002022-07-25 2:40PM EDT185.00205.400.000.000.00-200.00%
ADBE220819C002000002022-07-28 2:52PM EDT200.00202.990.000.000.00-3120.00%
ADBE220819C002100002022-07-27 9:53AM EDT210.00175.000.000.000.00-110.00%
ADBE220819C002500002022-07-25 3:20PM EDT250.00140.700.000.000.00-110.00%
ADBE220819C002700002022-06-28 9:56AM EDT270.00109.65123.50126.050.00-110.00%
ADBE220819C002800002022-07-06 11:53AM EDT280.00101.55149.05151.550.00--10.00%
ADBE220819C002850002022-06-28 10:03AM EDT285.0094.95109.15110.800.00-220.00%
ADBE220819C002900002022-06-30 10:47AM EDT290.0076.62118.95122.200.00--20.00%
ADBE220819C003000002022-07-28 12:10PM EDT300.00100.810.000.000.00-210.00%
ADBE220819C003050002022-07-13 10:31AM EDT305.0069.10138.70142.250.00-23586.96%
ADBE220819C003100002022-06-30 1:29PM EDT310.0064.6499.60102.300.00-110.00%
ADBE220819C003150002022-06-17 11:19AM EDT315.0055.9061.4065.250.00-110.00%
ADBE220819C003200002022-07-21 9:44AM EDT320.0087.970.000.000.00-190.00%
ADBE220819C003250002022-07-05 11:28AM EDT325.0051.35104.05108.200.00-170.00%
ADBE220819C003300002022-08-02 9:30AM EDT330.0075.250.000.000.00-160.00%
ADBE220819C003350002022-07-21 9:44AM EDT335.0073.600.000.000.00-1140.00%
ADBE220819C003400002022-07-25 3:04PM EDT340.0052.050.000.000.00-1240.00%
ADBE220819C003450002022-07-26 2:54PM EDT345.0040.100.000.000.00-3210.00%
ADBE220819C003500002022-08-18 1:48PM EDT350.0090.540.000.000.00-1170.00%
ADBE220819C003550002022-07-28 11:26AM EDT355.0047.830.000.000.00-1380.00%
ADBE220819C003575002022-08-15 9:43AM EDT357.5089.900.000.000.00-150.00%
ADBE220819C003600002022-07-27 11:01AM EDT360.0032.400.000.000.00-1310.00%
ADBE220819C003625002022-07-22 12:20PM EDT362.5044.150.000.000.00-110.00%
ADBE220819C003650002022-08-17 9:34AM EDT365.0076.400.000.000.00-1880.00%
ADBE220819C003675002022-08-02 3:18PM EDT367.5045.150.000.000.00-360.00%
ADBE220819C003700002022-08-17 9:40AM EDT370.0070.780.000.000.00-21,5500.00%
ADBE220819C003725002022-08-02 2:52PM EDT372.5040.150.000.000.00-150.00%
ADBE220819C003750002022-08-18 12:59PM EDT375.0063.370.000.000.00-11350.00%
ADBE220819C003775002022-08-02 1:27PM EDT377.5037.300.000.000.00-1170.00%
ADBE220819C003800002022-08-18 3:54PM EDT380.0058.400.000.000.00-21,3730.00%
ADBE220819C003825002022-08-12 3:36PM EDT382.5062.820.000.000.00-10320.00%
ADBE220819C003850002022-08-17 12:38PM EDT385.0054.700.000.000.00-34260.00%
ADBE220819C003875002022-08-10 2:59PM EDT387.5049.990.000.000.00-1270.00%
ADBE220819C003900002022-08-18 3:40PM EDT390.0050.200.000.000.00-43040.00%
ADBE220819C003925002022-08-16 2:41PM EDT392.5054.850.000.000.00-1830.00%
ADBE220819C003950002022-08-18 11:21AM EDT395.0044.420.000.000.00-13290.00%
ADBE220819C003975002022-08-17 3:41PM EDT397.5041.930.000.000.00-10360.00%
ADBE220819C004000002022-08-18 3:40PM EDT400.0040.200.000.000.00-144010.00%
ADBE220819C004025002022-08-17 10:43AM EDT402.5036.000.000.000.00-2250.00%
ADBE220819C004050002022-08-18 3:42PM EDT405.0035.270.000.000.00-442240.00%
ADBE220819C004075002022-08-18 10:14AM EDT407.5031.930.000.000.00-1190.00%
ADBE220819C004100002022-08-18 3:54PM EDT410.0028.450.000.000.00-64040.00%
ADBE220819C004125002022-08-12 3:16PM EDT412.5033.250.000.000.00-4450.00%
ADBE220819C004150002022-08-18 3:54PM EDT415.0023.500.000.000.00-343090.00%
ADBE220819C004175002022-08-18 2:44PM EDT417.5021.700.000.000.00-10110.00%
ADBE220819C004200002022-08-18 3:43PM EDT420.0020.390.000.000.00-532,4430.00%
ADBE220819C004225002022-08-12 2:39PM EDT422.5022.700.000.000.00-360.00%
ADBE220819C004250002022-08-18 2:50PM EDT425.0014.200.000.000.00-175130.00%
ADBE220819C004275002022-08-17 12:13PM EDT427.5011.500.000.000.00-6160.00%
ADBE220819C004300002022-08-18 3:43PM EDT430.0010.360.000.000.00-468410.00%
ADBE220819C004325002022-08-18 1:11PM EDT432.508.150.000.000.00-6260.00%
ADBE220819C004350002022-08-18 3:59PM EDT435.005.000.000.000.00-1264870.00%
ADBE220819C004375002022-08-18 3:18PM EDT437.504.900.000.000.00-1502330.00%
ADBE220819C004400002022-08-18 3:59PM EDT440.002.000.000.000.00-4236901.56%
ADBE220819C004450002022-08-18 3:57PM EDT445.000.640.000.000.00-7455726.25%
ADBE220819C004500002022-08-18 3:58PM EDT450.000.200.000.000.00-67589612.50%
ADBE220819C004550002022-08-18 3:52PM EDT455.000.080.000.000.00-10353312.50%
ADBE220819C004600002022-08-18 3:55PM EDT460.000.020.000.000.00-13969225.00%
ADBE220819C004650002022-08-18 3:27PM EDT465.000.020.000.000.00-9341925.00%
ADBE220819C004700002022-08-18 3:36PM EDT470.000.020.000.000.00-7474725.00%
ADBE220819C004750002022-08-18 1:23PM EDT475.000.030.000.000.00-3879525.00%
ADBE220819C004800002022-08-18 1:50PM EDT480.000.010.000.000.00-320125.00%
ADBE220819C004850002022-08-18 12:02PM EDT485.000.010.000.000.00-24750.00%
ADBE220819C004900002022-08-15 2:55PM EDT490.000.070.000.000.00-233250.00%
ADBE220819C004950002022-08-11 2:55PM EDT495.000.140.000.000.00-1650.00%
ADBE220819C005000002022-08-18 1:50PM EDT500.000.010.000.000.00-64850.00%
ADBE220819C005050002022-08-18 9:49AM EDT505.000.010.000.000.00-2850.00%
ADBE220819C005100002022-08-12 12:18PM EDT510.000.120.000.000.00-4350.00%
ADBE220819C005300002022-08-02 9:48AM EDT530.000.050.000.000.00-1350.00%
ADBE220819C005400002022-08-18 1:22PM EDT540.000.010.000.000.00-131650.00%
ADBE220819C005500002022-08-09 9:33AM EDT550.000.050.000.000.00--250.00%
ADBE220819C005800002022-08-10 12:25PM EDT580.000.020.000.000.00-1650.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819P001850002022-06-22 3:42PM EDT185.000.240.000.160.00-68600.00%
ADBE220819P002000002022-08-05 9:45AM EDT200.000.010.000.000.00-23050.00%
ADBE220819P002100002022-07-19 11:10AM EDT210.000.050.000.030.00-11443.75%
ADBE220819P002200002022-07-25 1:08PM EDT220.000.030.000.000.00-2750.00%
ADBE220819P002250002022-07-21 10:08AM EDT225.000.050.000.000.00-3350.00%
ADBE220819P002300002022-08-09 9:41AM EDT230.000.010.000.000.00-95150.00%
ADBE220819P002350002022-08-15 10:38AM EDT235.000.010.000.000.00-55350.00%
ADBE220819P002400002022-08-11 1:46PM EDT240.000.010.000.000.00-85350.00%
ADBE220819P002450002022-08-18 9:47AM EDT245.000.010.000.000.00-3210750.00%
ADBE220819P002500002022-08-18 10:03AM EDT250.000.010.000.000.00-4547650.00%
ADBE220819P002550002022-08-18 10:04AM EDT255.000.010.000.000.00-5319750.00%
ADBE220819P002600002022-08-16 11:04AM EDT260.000.010.000.000.00-2515850.00%
ADBE220819P002650002022-08-10 10:27AM EDT265.000.010.000.000.00-608150.00%
ADBE220819P002700002022-08-17 9:30AM EDT270.000.010.000.000.00-2650350.00%
ADBE220819P002750002022-08-16 10:08AM EDT275.000.010.000.000.00-1137050.00%
ADBE220819P002800002022-08-15 10:47AM EDT280.000.010.000.000.00-5039450.00%
ADBE220819P002850002022-08-15 2:07PM EDT285.000.010.000.000.00-12020750.00%
ADBE220819P002900002022-08-16 3:37PM EDT290.000.020.000.000.00-511550.00%
ADBE220819P002950002022-08-10 11:30AM EDT295.000.020.000.000.00-1517750.00%
ADBE220819P003000002022-08-18 1:13PM EDT300.000.010.000.000.00-151,92450.00%
ADBE220819P003050002022-08-16 1:41PM EDT305.000.030.000.000.00-16628350.00%
ADBE220819P003100002022-08-18 2:05PM EDT310.000.010.000.000.00-1442350.00%
ADBE220819P003150002022-08-17 9:46AM EDT315.000.020.000.000.00-2112850.00%
ADBE220819P003200002022-08-18 2:05PM EDT320.000.030.000.000.00-123,08550.00%
ADBE220819P003250002022-08-17 9:46AM EDT325.000.020.000.000.00-6640150.00%
ADBE220819P003300002022-08-18 12:31PM EDT330.000.010.000.000.00-51,97250.00%
ADBE220819P003350002022-08-17 10:58AM EDT335.000.020.000.000.00-4432950.00%
ADBE220819P003400002022-08-18 12:31PM EDT340.000.030.000.000.00-563150.00%
ADBE220819P003450002022-08-18 9:47AM EDT345.000.030.000.000.00-132750.00%
ADBE220819P003500002022-08-18 10:34AM EDT350.000.010.000.000.00-11,40450.00%
ADBE220819P003550002022-08-17 2:37PM EDT355.000.020.000.000.00-225250.00%
ADBE220819P003575002022-08-17 2:37PM EDT357.500.020.000.000.00-14550.00%
ADBE220819P003600002022-08-17 2:13PM EDT360.000.030.000.000.00-1039950.00%
ADBE220819P003625002022-08-17 2:36PM EDT362.500.030.000.000.00-125750.00%
ADBE220819P003650002022-08-17 3:45PM EDT365.000.030.000.000.00-429450.00%
ADBE220819P003675002022-08-17 2:15PM EDT367.500.030.000.000.00-327950.00%
ADBE220819P003700002022-08-18 10:52AM EDT370.000.030.000.000.00-31,75750.00%
ADBE220819P003725002022-08-18 10:52AM EDT372.500.020.000.000.00-522650.00%
ADBE220819P003750002022-08-18 1:01PM EDT375.000.020.000.000.00-51,18350.00%
ADBE220819P003775002022-08-18 10:48AM EDT377.500.030.000.000.00-46550.00%
ADBE220819P003800002022-08-18 2:06PM EDT380.000.020.000.000.00-113,44950.00%
ADBE220819P003825002022-08-18 1:01PM EDT382.500.040.000.000.00-310550.00%
ADBE220819P003850002022-08-18 3:38PM EDT385.000.010.000.000.00-1223650.00%
ADBE220819P003875002022-08-17 3:23PM EDT387.500.080.000.000.00-10015650.00%
ADBE220819P003900002022-08-18 3:48PM EDT390.000.030.000.000.00-7226250.00%
ADBE220819P003925002022-08-18 3:05PM EDT392.500.040.000.000.00-835050.00%
ADBE220819P003950002022-08-18 3:05PM EDT395.000.040.000.000.00-1354050.00%
ADBE220819P003975002022-08-18 3:05PM EDT397.500.040.000.000.00-23550.00%
ADBE220819P004000002022-08-18 2:03PM EDT400.000.040.000.000.00-41,54350.00%
ADBE220819P004025002022-08-18 2:27PM EDT402.500.050.000.000.00-1111125.00%
ADBE220819P004050002022-08-18 3:17PM EDT405.000.050.000.000.00-117325.00%
ADBE220819P004075002022-08-18 3:17PM EDT407.500.050.000.000.00-3117425.00%
ADBE220819P004100002022-08-18 1:39PM EDT410.000.080.000.000.00-4952325.00%
ADBE220819P004125002022-08-18 3:31PM EDT412.500.050.000.000.00-721825.00%
ADBE220819P004150002022-08-18 3:28PM EDT415.000.060.000.000.00-3440325.00%
ADBE220819P004175002022-08-18 12:43PM EDT417.500.130.000.000.00-811125.00%
ADBE220819P004200002022-08-18 3:54PM EDT420.000.150.000.000.00-201,21125.00%
ADBE220819P004225002022-08-18 1:20PM EDT422.500.210.000.000.00-4412712.50%
ADBE220819P004250002022-08-18 3:15PM EDT425.000.200.000.000.00-5432212.50%
ADBE220819P004275002022-08-18 3:28PM EDT427.500.270.000.000.00-2518912.50%
ADBE220819P004300002022-08-18 3:58PM EDT430.000.590.000.000.00-4232112.50%
ADBE220819P004325002022-08-18 3:58PM EDT432.500.960.000.000.00-431126.25%
ADBE220819P004350002022-08-18 3:58PM EDT435.001.550.000.000.00-2816503.13%
ADBE220819P004375002022-08-18 2:21PM EDT437.501.920.000.000.00-1583631.56%
ADBE220819P004400002022-08-18 3:39PM EDT440.002.600.000.000.00-758790.00%
ADBE220819P004450002022-08-18 3:52PM EDT445.006.870.000.000.00-173030.00%
ADBE220819P004500002022-08-18 3:50PM EDT450.0010.580.000.000.00-191170.00%
ADBE220819P004550002022-08-18 10:53AM EDT455.0015.890.000.000.00-5290.00%
ADBE220819P004600002022-08-18 3:41PM EDT460.0019.750.000.000.00-10260.00%
ADBE220819P004650002022-07-22 10:50AM EDT465.0058.050.000.000.00-100.00%
ADBE220819P004700002022-08-17 10:54AM EDT470.0033.450.000.000.00-2380.00%
ADBE220819P004750002022-08-15 9:39AM EDT475.0029.850.000.000.00-100.00%
ADBE220819P004800002022-08-16 10:01AM EDT480.0038.850.000.000.00-100.00%
ADBE220819P004850002022-08-12 10:10AM EDT485.0044.700.000.000.00--30.00%
ADBE220819P004900002022-08-15 9:39AM EDT490.0044.750.000.000.00--00.00%
ADBE220819P005000002022-07-19 9:30AM EDT500.00118.0559.4061.100.00-20112.31%
ADBE220819P005100002022-07-29 9:56AM EDT510.00106.000.000.000.00-100.00%
ADBE220819P005250002022-08-16 10:00AM EDT525.0083.150.000.000.00-100.00%
ADBE220819P005400002022-06-30 12:10PM EDT540.00176.45128.40132.100.00-40673.07%
ADBE220819P005450002022-08-17 9:42AM EDT545.00106.75102.75105.300.00---0.00%