Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230406C00300000 | 2023-03-24 11:58AM EDT | 300.00 | 72.60 | 82.10 | 86.80 | 0.00 | - | 1 | 1 | 137.99% |
| ADBE230406C00310000 | 2023-03-17 9:54AM EDT | 310.00 | 48.00 | 71.80 | 77.10 | 0.00 | - | 1 | 1 | 128.78% |
| ADBE230406C00315000 | 2023-03-16 9:32AM EDT | 315.00 | 35.40 | 66.50 | 72.00 | 0.00 | - | 1 | 31 | 119.56% |
| ADBE230406C00320000 | 2023-03-31 9:36AM EDT | 320.00 | 62.30 | 63.40 | 66.55 | +0.05 | +0.08% | 2 | 45 | 104.08% |
| ADBE230406C00325000 | 2023-03-31 2:03PM EDT | 325.00 | 57.53 | 57.80 | 61.70 | +10.16 | +21.45% | 3 | 7 | 99.80% |
| ADBE230406C00330000 | 2023-03-27 9:54AM EDT | 330.00 | 49.27 | 53.10 | 56.70 | 0.00 | - | 1 | 31 | 92.72% |
| ADBE230406C00335000 | 2023-03-31 10:29AM EDT | 335.00 | 47.82 | 48.10 | 52.10 | +4.85 | +11.29% | 5 | 13 | 91.63% |
| ADBE230406C00337500 | 2023-03-21 12:45PM EDT | 337.50 | 32.95 | 45.50 | 49.10 | 0.00 | - | - | 5 | 80.59% |
| ADBE230406C00340000 | 2023-03-31 3:09PM EDT | 340.00 | 43.75 | 41.60 | 47.00 | +4.20 | +10.62% | 2 | 56 | 82.91% |
| ADBE230406C00342500 | 2023-03-22 12:22PM EDT | 342.50 | 30.41 | 39.15 | 44.65 | 0.00 | - | - | 1 | 81.20% |
| ADBE230406C00345000 | 2023-03-31 1:06PM EDT | 345.00 | 36.87 | 38.75 | 41.85 | +2.22 | +6.41% | 14 | 36 | 73.63% |
| ADBE230406C00347500 | 2023-03-31 9:49AM EDT | 347.50 | 35.38 | 35.85 | 39.35 | +11.58 | +48.66% | 1 | 5 | 70.04% |
| ADBE230406C00350000 | 2023-03-31 3:54PM EDT | 350.00 | 33.50 | 33.60 | 36.80 | +2.34 | +7.51% | 11 | 29 | 65.80% |
| ADBE230406C00352500 | 2023-03-30 3:07PM EDT | 352.50 | 29.00 | 30.95 | 34.75 | 0.00 | - | 4 | 19 | 67.41% |
| ADBE230406C00355000 | 2023-03-31 3:37PM EDT | 355.00 | 28.45 | 28.95 | 32.20 | +2.95 | +11.57% | 7 | 34 | 63.09% |
| ADBE230406C00357500 | 2023-03-31 1:05PM EDT | 357.50 | 24.72 | 24.70 | 29.40 | +2.12 | +9.38% | 4 | 35 | 56.06% |
| ADBE230406C00360000 | 2023-03-31 3:59PM EDT | 360.00 | 25.82 | 24.90 | 26.85 | +3.32 | +14.76% | 20 | 71 | 51.81% |
| ADBE230406C00362500 | 2023-03-31 10:09AM EDT | 362.50 | 20.55 | 21.80 | 24.55 | +2.40 | +13.22% | 3 | 59 | 50.10% |
| ADBE230406C00365000 | 2023-03-31 2:21PM EDT | 365.00 | 18.18 | 19.40 | 22.45 | +1.07 | +6.25% | 9 | 73 | 49.88% |
| ADBE230406C00367500 | 2023-03-31 3:54PM EDT | 367.50 | 18.05 | 17.10 | 19.80 | +2.90 | +19.14% | 8 | 98 | 44.53% |
| ADBE230406C00370000 | 2023-03-31 3:53PM EDT | 370.00 | 15.01 | 15.15 | 17.25 | +2.06 | +15.91% | 23 | 168 | 40.02% |
| ADBE230406C00372500 | 2023-03-31 3:57PM EDT | 372.50 | 14.03 | 13.55 | 15.00 | +1.95 | +16.14% | 26 | 267 | 37.78% |
| ADBE230406C00375000 | 2023-03-31 3:59PM EDT | 375.00 | 12.24 | 11.65 | 12.45 | +2.39 | +24.26% | 54 | 149 | 33.03% |
| ADBE230406C00377500 | 2023-03-31 3:37PM EDT | 377.50 | 8.65 | 9.80 | 10.55 | +1.00 | +13.07% | 123 | 156 | 32.47% |
| ADBE230406C00380000 | 2023-03-31 3:56PM EDT | 380.00 | 8.15 | 7.95 | 8.50 | +1.27 | +18.46% | 229 | 419 | 30.19% |
| ADBE230406C00382500 | 2023-03-31 3:59PM EDT | 382.50 | 6.80 | 6.45 | 6.80 | +1.52 | +28.79% | 335 | 262 | 29.24% |
| ADBE230406C00385000 | 2023-03-31 3:58PM EDT | 385.00 | 5.20 | 4.85 | 5.30 | +0.80 | +18.18% | 278 | 198 | 28.43% |
| ADBE230406C00387500 | 2023-03-31 3:56PM EDT | 387.50 | 3.75 | 3.65 | 4.00 | +0.45 | +13.64% | 163 | 131 | 27.67% |
| ADBE230406C00390000 | 2023-03-31 3:58PM EDT | 390.00 | 2.85 | 2.68 | 2.95 | +0.34 | +13.55% | 280 | 196 | 27.20% |
| ADBE230406C00392500 | 2023-03-31 3:42PM EDT | 392.50 | 2.05 | 1.83 | 2.15 | +0.39 | +23.49% | 143 | 70 | 27.06% |
| ADBE230406C00395000 | 2023-03-31 3:48PM EDT | 395.00 | 1.13 | 1.19 | 1.52 | -0.22 | -16.30% | 260 | 429 | 26.91% |
| ADBE230406C00397500 | 2023-03-31 3:56PM EDT | 397.50 | 0.94 | 0.84 | 1.04 | -0.06 | -6.00% | 136 | 176 | 26.73% |
| ADBE230406C00400000 | 2023-03-31 3:59PM EDT | 400.00 | 0.65 | 0.49 | 0.70 | 0.00 | - | 279 | 435 | 26.71% |
| ADBE230406C00405000 | 2023-03-31 3:59PM EDT | 405.00 | 0.30 | 0.23 | 0.34 | 0.00 | - | 51 | 178 | 27.54% |
| ADBE230406C00410000 | 2023-03-31 3:42PM EDT | 410.00 | 0.10 | 0.09 | 0.17 | -0.05 | -33.33% | 30 | 94 | 28.71% |
| ADBE230406C00415000 | 2023-03-31 3:12PM EDT | 415.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 21 | 63 | 30.57% |
| ADBE230406C00420000 | 2023-03-29 12:04PM EDT | 420.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 57 | 30.66% |
| ADBE230406C00425000 | 2023-03-24 11:52AM EDT | 425.00 | 0.15 | 0.02 | 0.06 | 0.00 | - | 15 | 15 | 36.13% |
| ADBE230406C00430000 | 2023-03-31 3:28PM EDT | 430.00 | 0.03 | 0.00 | 0.11 | -0.03 | -50.00% | 2 | 42 | 43.16% |
| ADBE230406C00435000 | 2023-03-22 2:16PM EDT | 435.00 | 0.16 | 0.00 | 0.24 | 0.00 | - | - | 2 | 52.83% |
| ADBE230406C00450000 | 2023-03-31 9:55AM EDT | 450.00 | 0.03 | 0.00 | 0.15 | -0.12 | -80.00% | 1 | 6 | 55.27% |
| ADBE230406C00470000 | 2023-03-24 9:40AM EDT | 470.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 60.94% |
| ADBE230406C00490000 | 2023-03-16 2:19PM EDT | 490.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | - | 1 | 80.47% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230406P00200000 | 2023-03-01 4:51PM EDT | 200.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | - | 1 | 196.09% |
| ADBE230406P00220000 | 2023-03-14 2:16PM EDT | 220.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 2 | 4 | 187.89% |
| ADBE230406P00230000 | 2023-03-10 4:29PM EDT | 230.00 | 0.25 | 0.00 | 0.09 | 0.00 | - | 2 | 11 | 158.59% |
| ADBE230406P00235000 | 2023-03-15 9:39AM EDT | 235.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | - | 1 | 153.91% |
| ADBE230406P00245000 | 2023-03-20 1:58PM EDT | 245.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 142.19% |
| ADBE230406P00250000 | 2023-03-24 2:16PM EDT | 250.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 262 | 136.33% |
| ADBE230406P00255000 | 2023-03-13 2:39PM EDT | 255.00 | 0.81 | 0.00 | 0.11 | 0.00 | - | 1 | 20 | 131.64% |
| ADBE230406P00260000 | 2023-03-17 9:38AM EDT | 260.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 39 | 126.17% |
| ADBE230406P00265000 | 2023-03-21 9:30AM EDT | 265.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 1 | 4 | 120.31% |
| ADBE230406P00270000 | 2023-03-23 12:02PM EDT | 270.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 88 | 113.67% |
| ADBE230406P00275000 | 2023-03-27 12:35PM EDT | 275.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 101.56% |
| ADBE230406P00280000 | 2023-03-29 1:33PM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 96.09% |
| ADBE230406P00285000 | 2023-03-30 1:56PM EDT | 285.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 11 | 48 | 99.80% |
| ADBE230406P00290000 | 2023-03-31 1:52PM EDT | 290.00 | 0.01 | 0.00 | 0.12 | -0.07 | -87.50% | 1 | 88 | 94.53% |
| ADBE230406P00295000 | 2023-03-28 11:00AM EDT | 295.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 30 | 86.72% |
| ADBE230406P00300000 | 2023-03-30 10:23AM EDT | 300.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 1 | 75 | 85.94% |
| ADBE230406P00305000 | 2023-03-30 10:28AM EDT | 305.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 50 | 80.86% |
| ADBE230406P00310000 | 2023-03-31 12:59PM EDT | 310.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 3 | 33 | 67.97% |
| ADBE230406P00315000 | 2023-03-31 3:48PM EDT | 315.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 5 | 91 | 63.28% |
| ADBE230406P00317500 | 2023-03-27 9:51AM EDT | 317.50 | 0.18 | 0.00 | 0.19 | 0.00 | - | 1 | 7 | 70.90% |
| ADBE230406P00320000 | 2023-03-30 10:58AM EDT | 320.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 68 | 66.21% |
| ADBE230406P00322500 | 2023-03-29 12:03PM EDT | 322.50 | 0.08 | 0.01 | 0.16 | 0.00 | - | 33 | 43 | 64.84% |
| ADBE230406P00325000 | 2023-03-31 11:29AM EDT | 325.00 | 0.03 | 0.00 | 0.08 | -0.08 | -72.73% | 10 | 56 | 57.03% |
| ADBE230406P00327500 | 2023-03-30 1:01PM EDT | 327.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 58.98% |
| ADBE230406P00330000 | 2023-03-31 3:33PM EDT | 330.00 | 0.04 | 0.00 | 0.19 | -0.04 | -50.00% | 4 | 138 | 58.20% |
| ADBE230406P00332500 | 2023-03-31 10:38AM EDT | 332.50 | 0.06 | 0.00 | 0.24 | -0.11 | -64.71% | 18 | 57 | 57.52% |
| ADBE230406P00335000 | 2023-03-31 2:39PM EDT | 335.00 | 0.12 | 0.00 | 0.25 | -0.03 | -20.00% | 13 | 100 | 55.27% |
| ADBE230406P00337500 | 2023-03-31 3:12PM EDT | 337.50 | 0.07 | 0.00 | 0.09 | -0.22 | -75.86% | 4 | 5 | 50.39% |
| ADBE230406P00340000 | 2023-03-31 3:13PM EDT | 340.00 | 0.07 | 0.00 | 0.22 | -0.07 | -50.00% | 31 | 153 | 54.69% |
| ADBE230406P00342500 | 2023-03-31 2:17PM EDT | 342.50 | 0.08 | 0.04 | 0.19 | -0.16 | -66.67% | 23 | 67 | 50.73% |
| ADBE230406P00345000 | 2023-03-31 2:55PM EDT | 345.00 | 0.12 | 0.06 | 0.13 | -0.13 | -52.00% | 26 | 268 | 45.31% |
| ADBE230406P00347500 | 2023-03-31 2:18PM EDT | 347.50 | 0.16 | 0.08 | 0.19 | -0.10 | -38.46% | 14 | 101 | 45.41% |
| ADBE230406P00350000 | 2023-03-31 3:41PM EDT | 350.00 | 0.15 | 0.11 | 0.17 | -0.18 | -54.55% | 89 | 165 | 41.99% |
| ADBE230406P00352500 | 2023-03-31 2:50PM EDT | 352.50 | 0.22 | 0.13 | 0.20 | -0.14 | -38.89% | 4 | 54 | 40.43% |
| ADBE230406P00355000 | 2023-03-31 3:35PM EDT | 355.00 | 0.22 | 0.17 | 0.24 | -0.31 | -58.49% | 73 | 162 | 38.97% |
| ADBE230406P00357500 | 2023-03-31 2:47PM EDT | 357.50 | 0.34 | 0.22 | 0.29 | -0.39 | -53.42% | 155 | 104 | 37.50% |
| ADBE230406P00360000 | 2023-03-31 3:59PM EDT | 360.00 | 0.30 | 0.28 | 0.39 | -0.44 | -59.46% | 62 | 177 | 36.82% |
| ADBE230406P00362500 | 2023-03-31 3:24PM EDT | 362.50 | 0.44 | 0.36 | 0.45 | -0.51 | -53.68% | 78 | 110 | 34.91% |
| ADBE230406P00365000 | 2023-03-31 3:59PM EDT | 365.00 | 0.53 | 0.47 | 0.63 | -0.60 | -53.10% | 206 | 404 | 34.55% |
| ADBE230406P00367500 | 2023-03-31 3:59PM EDT | 367.50 | 0.63 | 0.63 | 0.80 | -0.86 | -57.72% | 107 | 162 | 33.40% |
| ADBE230406P00370000 | 2023-03-31 3:58PM EDT | 370.00 | 0.87 | 0.83 | 1.06 | -0.99 | -53.23% | 222 | 180 | 32.64% |
| ADBE230406P00372500 | 2023-03-31 3:39PM EDT | 372.50 | 1.47 | 1.13 | 1.37 | -1.03 | -41.20% | 74 | 286 | 31.69% |
| ADBE230406P00375000 | 2023-03-31 3:50PM EDT | 375.00 | 1.63 | 1.49 | 1.77 | -1.34 | -45.12% | 153 | 193 | 30.75% |
| ADBE230406P00377500 | 2023-03-31 3:57PM EDT | 377.50 | 2.01 | 2.06 | 2.30 | -1.84 | -47.79% | 165 | 192 | 29.97% |
| ADBE230406P00380000 | 2023-03-31 3:59PM EDT | 380.00 | 2.64 | 2.62 | 2.82 | -2.11 | -44.42% | 232 | 541 | 28.31% |
| ADBE230406P00382500 | 2023-03-31 3:53PM EDT | 382.50 | 3.50 | 3.45 | 3.70 | -2.50 | -41.67% | 190 | 168 | 27.92% |
| ADBE230406P00385000 | 2023-03-31 3:57PM EDT | 385.00 | 4.60 | 4.45 | 4.90 | -3.00 | -39.47% | 179 | 79 | 28.26% |
| ADBE230406P00387500 | 2023-03-31 3:56PM EDT | 387.50 | 6.00 | 5.65 | 5.95 | -2.70 | -31.03% | 98 | 47 | 26.66% |
| ADBE230406P00390000 | 2023-03-31 3:54PM EDT | 390.00 | 7.45 | 7.10 | 7.40 | -4.05 | -35.22% | 34 | 36 | 26.12% |
| ADBE230406P00392500 | 2023-03-31 10:12AM EDT | 392.50 | 9.20 | 8.75 | 9.30 | -3.05 | -24.90% | 29 | 8 | 27.20% |
| ADBE230406P00395000 | 2023-03-27 9:55AM EDT | 395.00 | 19.65 | 10.25 | 11.15 | 0.00 | - | 1 | 6 | 26.92% |
| ADBE230406P00400000 | 2023-03-31 1:13PM EDT | 400.00 | 19.12 | 14.00 | 16.90 | -9.02 | -32.05% | 1 | 1 | 40.33% |
| ADBE230406P00405000 | 2023-03-27 9:50AM EDT | 405.00 | 25.65 | 18.70 | 22.25 | 0.00 | - | 1 | 2 | 50.57% |
| ADBE230406P00420000 | 2023-02-27 12:09PM EDT | 420.00 | 96.83 | 40.70 | 41.65 | 0.00 | - | 1 | 0 | 101.50% |
| ADBE230406P00450000 | 2023-03-03 11:31AM EDT | 450.00 | 108.67 | 62.90 | 68.70 | 0.00 | - | 2 | 0 | 86.87% |
| ADBE230406P00490000 | 2023-03-03 10:35AM EDT | 490.00 | 154.13 | 103.15 | 108.35 | 0.00 | - | 1 | 0 | 120.70% |
© 2023 Yahoo. All rights reserved.
