Australia markets open in 1 hour 4 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
344.93+18.15 (+5.55%)
At close: 04:00PM EST
343.40 -1.53 (-0.44%)
After hours: 04:56PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221202C002350002022-11-07 2:56PM EST235.0064.70107.70111.500.00-11264.26%
ADBE221202C002400002022-11-10 10:11AM EST240.0084.42102.80106.550.00-11253.81%
ADBE221202C002500002022-11-04 10:39AM EST250.0036.2292.6597.000.00-11243.21%
ADBE221202C002600002022-11-14 11:46AM EST260.0082.9383.0086.100.00-21192.97%
ADBE221202C002750002022-11-08 11:19AM EST275.0034.7767.9570.950.00-14156.45%
ADBE221202C002800002022-11-25 10:27AM EST280.0052.6962.9566.000.00-17147.80%
ADBE221202C002850002022-11-11 10:53AM EST285.0055.3458.2061.400.00-224148.10%
ADBE221202C002900002022-11-23 3:56PM EST290.0045.7553.2057.350.00-243102.05%
ADBE221202C002950002022-11-22 1:14PM EST295.0034.9948.2050.950.00-638116.21%
ADBE221202C003000002022-11-30 2:21PM EST300.0042.1043.6046.95+15.45+57.97%25085.06%
ADBE221202C003025002022-11-23 12:53PM EST302.5032.8541.0543.700.00--1106.96%
ADBE221202C003050002022-11-25 12:00PM EST305.0028.8638.3540.600.00-1547387.50%
ADBE221202C003075002022-11-29 3:15PM EST307.5019.5835.7538.550.00-151793.58%
ADBE221202C003100002022-11-30 3:37PM EST310.0034.3333.6035.65+13.42+64.18%1610979.49%
ADBE221202C003125002022-11-29 12:17PM EST312.5014.9330.9034.150.00-17751.47%
ADBE221202C003150002022-11-30 3:48PM EST315.0028.4528.4530.75+14.70+106.91%611472.31%
ADBE221202C003175002022-11-30 2:05PM EST317.5020.6826.1029.25+4.08+24.58%83451.86%
ADBE221202C003200002022-11-30 2:54PM EST320.0020.5124.2025.55+11.31+122.93%2418358.35%
ADBE221202C003225002022-11-30 10:08AM EST322.5019.1021.0024.35+11.25+143.31%45374.88%
ADBE221202C003250002022-11-30 3:56PM EST325.0019.8418.9521.25+13.84+230.67%7013760.84%
ADBE221202C003275002022-11-30 2:38PM EST327.5013.8916.5518.95+8.84+175.05%925858.11%
ADBE221202C003300002022-11-30 3:43PM EST330.0014.7214.3516.95+10.98+293.58%21030158.45%
ADBE221202C003325002022-11-30 3:59PM EST332.5013.2012.8513.60+10.36+364.79%9510042.26%
ADBE221202C003350002022-11-30 3:58PM EST335.0010.6710.5011.40+8.57+408.10%27136040.03%
ADBE221202C003375002022-11-30 3:51PM EST337.508.388.759.40+6.92+473.97%13011038.87%
ADBE221202C003400002022-11-30 3:59PM EST340.007.357.257.50+6.37+650.00%49044137.33%
ADBE221202C003425002022-11-30 3:45PM EST342.504.955.156.00+4.26+617.39%10716037.70%
ADBE221202C003450002022-11-30 3:59PM EST345.004.004.004.55+3.53+751.06%20458136.74%
ADBE221202C003475002022-11-30 3:58PM EST347.502.952.903.55+2.62+793.94%12422537.72%
ADBE221202C003500002022-11-30 3:59PM EST350.002.151.872.40+1.94+923.81%16239835.71%
ADBE221202C003525002022-11-30 3:40PM EST352.501.121.181.65+0.97+646.67%4913535.25%
ADBE221202C003550002022-11-30 3:59PM EST355.001.030.771.10+0.92+836.36%26720734.99%
ADBE221202C003575002022-11-30 3:43PM EST357.500.410.490.72+0.34+485.71%5149534.96%
ADBE221202C003600002022-11-30 3:58PM EST360.000.380.280.39+0.28+280.00%11428633.59%
ADBE221202C003625002022-11-30 3:54PM EST362.500.210.150.32+0.13+162.50%3547035.99%
ADBE221202C003650002022-11-30 2:53PM EST365.000.080.010.23+0.02+33.33%9631237.16%
ADBE221202C003675002022-11-30 3:12PM EST367.500.100.010.20-0.08-44.44%25039.65%
ADBE221202C003700002022-11-30 3:52PM EST370.000.140.010.13+0.05+55.56%2339039.94%
ADBE221202C003750002022-11-30 2:51PM EST375.000.050.000.11-0.01-16.67%178645.02%
ADBE221202C003800002022-11-28 9:38AM EST380.000.060.000.070.00-414447.85%
ADBE221202C003850002022-11-25 10:35AM EST385.000.050.000.080.00-345754.30%
ADBE221202C003900002022-11-30 2:49PM EST390.000.030.030.050.00-3227154.69%
ADBE221202C003950002022-11-17 1:25PM EST395.000.250.000.250.00-323469.14%
ADBE221202C004000002022-11-28 9:30AM EST400.000.130.000.180.00-21271.29%
ADBE221202C004050002022-11-17 2:45PM EST405.000.160.000.410.00-4585.64%
ADBE221202C004150002022-11-21 10:47AM EST415.000.020.002.180.00-115143129.44%
ADBE221202C004250002022-11-21 9:57AM EST425.000.050.000.150.00-31493.75%
ADBE221202C004300002022-11-30 10:26AM EST430.000.080.000.10+0.07+700.00%15394.14%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221202P001850002022-11-18 1:00PM EST185.000.010.000.010.00-238274206.25%
ADBE221202P001900002022-11-03 10:22AM EST190.000.060.000.050.00--2225.00%
ADBE221202P001950002022-11-17 9:50AM EST195.000.050.000.460.00--10273.05%
ADBE221202P002000002022-11-25 12:49PM EST200.000.010.000.310.00-10319249.22%
ADBE221202P002100002022-11-28 9:30AM EST210.000.010.000.010.00-10613165.63%
ADBE221202P002150002022-11-28 10:24AM EST215.000.010.000.010.00-2179156.25%
ADBE221202P002200002022-11-18 9:51AM EST220.000.050.000.300.00-15208.59%
ADBE221202P002250002022-11-23 9:53AM EST225.000.020.000.150.00-38183.59%
ADBE221202P002300002022-11-21 10:10AM EST230.000.050.000.050.00-210259156.25%
ADBE221202P002350002022-11-23 9:42AM EST235.000.020.000.430.00-1824189.26%
ADBE221202P002400002022-11-22 11:14AM EST240.000.040.000.420.00-30094179.49%
ADBE221202P002450002022-11-23 11:55AM EST245.000.020.000.020.00-1253123.44%
ADBE221202P002500002022-11-25 9:54AM EST250.000.030.000.030.00-2170120.31%
ADBE221202P002550002022-11-23 1:29PM EST255.000.020.000.030.00-1750114.06%
ADBE221202P002600002022-11-29 10:29AM EST260.000.030.000.030.00-1104107.03%
ADBE221202P002650002022-11-23 2:59PM EST265.000.050.000.080.00-1591110.55%
ADBE221202P002700002022-11-23 1:26PM EST270.000.040.000.310.00-554121.68%
ADBE221202P002725002022-11-25 10:17AM EST272.500.050.000.430.00-616123.24%
ADBE221202P002750002022-11-30 12:05PM EST275.000.020.000.30-0.04-66.67%1163113.09%
ADBE221202P002775002022-11-30 12:05PM EST277.500.030.000.27-0.03-50.00%11107.62%
ADBE221202P002800002022-11-30 2:04PM EST280.000.020.000.07-0.01-33.33%3217788.28%
ADBE221202P002850002022-11-30 12:04PM EST285.000.030.000.030.00-947175.00%
ADBE221202P002875002022-11-28 2:54PM EST287.500.090.000.300.00-81093.36%
ADBE221202P002900002022-11-30 11:10AM EST290.000.150.000.10-0.15-50.00%112677.73%
ADBE221202P002925002022-11-25 10:30AM EST292.500.120.000.250.00-31083.50%
ADBE221202P002950002022-11-30 3:14PM EST295.000.040.000.22-0.09-69.23%138678.32%
ADBE221202P002975002022-11-30 9:36AM EST297.500.110.000.29-0.04-26.67%61777.64%
ADBE221202P003000002022-11-30 3:57PM EST300.000.040.020.14-0.14-77.78%1121,79767.97%
ADBE221202P003025002022-11-30 3:14PM EST302.500.050.000.20-0.22-81.48%4018366.41%
ADBE221202P003050002022-11-30 3:42PM EST305.000.050.000.10-0.30-85.71%701,05457.23%
ADBE221202P003075002022-11-30 3:37PM EST307.500.120.000.11-0.48-80.00%1713154.49%
ADBE221202P003100002022-11-30 3:56PM EST310.000.050.000.10-0.65-92.86%15149350.39%
ADBE221202P003125002022-11-30 3:32PM EST312.500.070.050.13-1.05-93.75%8422251.07%
ADBE221202P003150002022-11-30 3:48PM EST315.000.090.000.21-1.44-94.12%11241454.39%
ADBE221202P003175002022-11-30 3:34PM EST317.500.110.050.18-1.91-94.55%4828149.12%
ADBE221202P003200002022-11-30 3:53PM EST320.000.180.050.24-2.32-92.80%15833247.66%
ADBE221202P003225002022-11-30 3:43PM EST322.500.230.070.26-3.27-93.43%3314044.29%
ADBE221202P003250002022-11-30 3:45PM EST325.000.230.200.31-4.22-94.83%16132841.60%
ADBE221202P003275002022-11-30 3:19PM EST327.500.450.260.42-4.81-91.44%11013740.04%
ADBE221202P003300002022-11-30 3:59PM EST330.000.500.380.63-6.35-92.70%19931839.50%
ADBE221202P003325002022-11-30 3:46PM EST332.501.030.640.90-7.37-87.74%6710438.62%
ADBE221202P003350002022-11-30 3:54PM EST335.001.201.001.26-9.15-88.41%14322837.62%
ADBE221202P003375002022-11-30 3:38PM EST337.502.201.471.82-11.10-83.46%398337.40%
ADBE221202P003400002022-11-30 3:52PM EST340.002.662.162.88-12.14-82.03%6612040.05%
ADBE221202P003425002022-11-30 3:56PM EST342.503.402.853.50-15.10-81.62%343337.11%
ADBE221202P003450002022-11-30 3:57PM EST345.004.603.954.70-14.30-75.66%269737.39%
ADBE221202P003475002022-11-30 3:52PM EST347.506.655.056.10-6.20-48.25%1437.57%
ADBE221202P003500002022-11-30 1:31PM EST350.0018.856.707.95-5.42-22.33%15339.89%
ADBE221202P003525002022-11-21 9:30AM EST352.5024.628.4510.050.00--243.21%
ADBE221202P003550002022-11-17 10:38AM EST355.0023.9210.3512.400.00-1513848.08%
ADBE221202P003575002022-11-23 11:01AM EST357.5013.5012.2514.45-8.47-38.55%1049.27%
ADBE221202P003600002022-11-21 9:30AM EST360.0031.1713.6016.850.00-2253.56%
ADBE221202P003650002022-11-21 9:30AM EST365.0035.9119.3522.100.00-2066.85%
ADBE221202P003700002022-11-15 3:28PM EST370.0025.9523.9027.200.00-5051.37%
ADBE221202P003750002022-11-15 2:36PM EST375.0030.4029.1031.900.00-4157.42%
ADBE221202P003900002022-11-28 10:25AM EST390.0057.1044.2047.350.00-1186.04%
ADBE221202P004250002022-11-04 11:37AM EST425.00143.8078.9082.000.00-40117.29%