Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
284.56-2.50 (-0.87%)
At close: 04:00PM EDT
284.70 +0.14 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220930C002500002022-09-23 12:32PM EDT250.0033.7734.0536.05-25.00-42.54%11162.79%
ADBE220930C002600002022-09-23 1:15PM EDT260.0026.1024.7026.35-0.91-3.37%2955.86%
ADBE220930C002700002022-09-23 2:31PM EDT270.0015.0016.1517.10-13.50-47.37%21050.00%
ADBE220930C002800002022-09-23 3:58PM EDT280.009.078.959.65-2.83-23.78%9723049.45%
ADBE220930C002900002022-09-23 3:43PM EDT290.004.023.804.40-1.52-27.44%36126546.12%
ADBE220930C003000002022-09-23 3:59PM EDT300.001.571.461.57-0.78-33.19%1,69681044.24%
ADBE220930C003050002022-09-23 3:59PM EDT305.000.930.780.97-0.67-41.87%5041,05445.29%
ADBE220930C003100002022-09-23 3:37PM EDT310.000.520.460.61-0.30-36.59%21356746.70%
ADBE220930C003150002022-09-23 3:56PM EDT315.000.330.290.47-0.34-50.75%29643950.20%
ADBE220930C003200002022-09-23 3:59PM EDT320.000.260.190.28-0.18-40.91%20278550.83%
ADBE220930C003250002022-09-23 3:38PM EDT325.000.200.130.26-0.06-23.08%9330452.93%
ADBE220930C003300002022-09-23 3:44PM EDT330.000.160.100.30-0.05-23.81%18071658.11%
ADBE220930C003350002022-09-23 1:41PM EDT335.000.150.060.30-0.03-16.67%822762.01%
ADBE220930C003400002022-09-23 3:35PM EDT340.000.140.010.19+0.01+7.69%5555661.33%
ADBE220930C003450002022-09-23 3:46PM EDT345.000.100.010.170.00-6016564.84%
ADBE220930C003500002022-09-23 2:56PM EDT350.000.100.050.14+0.02+25.00%9074369.34%
ADBE220930C003550002022-09-23 1:22PM EDT355.000.080.000.17+0.02+33.33%210172.46%
ADBE220930C003600002022-09-22 9:37AM EDT360.000.070.010.150.00-1130075.78%
ADBE220930C003650002022-09-22 3:41PM EDT365.000.050.000.130.00-311177.73%
ADBE220930C003700002022-09-21 10:21AM EDT370.000.060.010.17-0.07-53.85%126484.57%
ADBE220930C003725002022-09-23 3:59PM EDT372.500.080.010.09+0.03+60.00%210380.86%
ADBE220930C003750002022-09-23 12:14PM EDT375.000.050.000.130.00-220485.16%
ADBE220930C003775002022-09-15 10:43AM EDT377.500.850.000.140.00-152087.50%
ADBE220930C003800002022-09-23 12:46PM EDT380.000.050.000.10-0.03-37.50%179086.13%
ADBE220930C003825002022-09-22 1:47PM EDT382.500.050.000.130.00-169590.43%
ADBE220930C003850002022-09-23 11:19AM EDT385.000.030.000.12-0.02-40.00%38291.41%
ADBE220930C003875002022-09-21 11:25AM EDT387.500.060.000.140.00-1694.53%
ADBE220930C003900002022-09-23 12:31PM EDT390.000.050.000.12+0.01+25.00%22337094.73%
ADBE220930C003925002022-09-21 2:16PM EDT392.500.050.000.130.00-132897.27%
ADBE220930C003950002022-09-23 9:50AM EDT395.000.040.000.12-0.03-42.86%36398.05%
ADBE220930C003975002022-09-16 9:32AM EDT397.500.220.000.160.00-18102.93%
ADBE220930C004000002022-09-23 10:45AM EDT400.000.050.000.120.00-11203101.17%
ADBE220930C004025002022-09-15 9:40AM EDT402.500.400.000.100.00-125101.17%
ADBE220930C004050002022-09-23 12:08PM EDT405.000.020.020.12-0.01-33.33%12433106.25%
ADBE220930C004075002022-09-23 10:31AM EDT407.500.030.010.110.00-1040106.25%
ADBE220930C004100002022-09-23 11:06AM EDT410.000.030.010.14-0.02-40.00%20202110.35%
ADBE220930C004125002022-09-20 11:07AM EDT412.500.050.010.160.00-1015113.48%
ADBE220930C004150002022-09-22 10:35AM EDT415.000.040.000.090.00-2068107.81%
ADBE220930C004175002022-09-20 10:38AM EDT417.500.050.000.110.00-1114111.33%
ADBE220930C004200002022-09-22 3:53PM EDT420.000.040.000.080.00-45120109.38%
ADBE220930C004250002022-09-21 2:37PM EDT425.000.040.010.110.00-1205117.19%
ADBE220930C004300002022-09-23 11:38AM EDT430.000.020.000.08-0.03-60.00%12290115.23%
ADBE220930C004350002022-09-23 10:55AM EDT435.000.030.010.11-0.02-40.00%8194123.05%
ADBE220930C004400002022-09-23 10:46AM EDT440.000.030.010.030.00-1283113.28%
ADBE220930C004450002022-09-22 9:58AM EDT445.000.050.010.050.00-53383120.31%
ADBE220930C004500002022-09-23 3:27PM EDT450.000.050.010.03+0.02+66.67%7309118.75%
ADBE220930C004550002022-09-23 10:43AM EDT455.000.020.000.11-0.01-33.33%1238133.20%
ADBE220930C004600002022-09-23 11:39AM EDT460.000.010.010.02-0.02-66.67%30567120.31%
ADBE220930C004650002022-09-22 9:37AM EDT465.000.030.000.050.00-40250128.91%
ADBE220930C004700002022-09-19 11:38AM EDT470.000.050.000.230.00-2148152.34%
ADBE220930C004750002022-09-16 10:25AM EDT475.000.040.000.120.00-1447144.92%
ADBE220930C004800002022-09-19 3:23PM EDT480.000.020.000.110.00-1265146.09%
ADBE220930C004850002022-09-19 10:25AM EDT485.000.050.000.110.00-10170148.83%
ADBE220930C004900002022-09-16 10:23AM EDT490.000.030.000.100.00-77138150.00%
ADBE220930C004950002022-09-16 3:38PM EDT495.000.050.000.130.00-187189156.25%
ADBE220930C005000002022-09-16 10:17AM EDT500.000.050.000.110.00-4394156.25%
ADBE220930C005050002022-09-16 1:46PM EDT505.000.050.000.100.00-6060157.42%
ADBE220930C005100002022-09-14 9:57AM EDT510.000.140.000.120.00-160162.50%
ADBE220930C005200002022-09-16 9:45AM EDT520.000.050.000.130.00-2033168.75%
ADBE220930C005400002022-09-15 12:29PM EDT540.000.05-0.160.00--20194.92%
ADBE220930C005500002022-09-15 12:33PM EDT550.000.04-0.110.00--48191.80%
ADBE220930C005600002022-09-23 10:41AM EDT560.000.010.000.01-0.02-66.67%64727150.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220930P002000002022-09-23 1:33PM EDT200.000.030.000.020.00-18690.63%
ADBE220930P002100002022-09-23 12:44PM EDT210.000.010.000.07-0.04-80.00%118489.45%
ADBE220930P002200002022-09-23 3:35PM EDT220.000.040.010.08+0.01+33.33%316678.91%
ADBE220930P002300002022-09-23 3:28PM EDT230.000.100.010.10-0.01-9.09%651568.36%
ADBE220930P002400002022-09-23 12:28PM EDT240.000.210.100.29+0.06+40.00%1046766.80%
ADBE220930P002500002022-09-23 3:39PM EDT250.000.370.340.48+0.10+37.04%10813460.60%
ADBE220930P002600002022-09-23 3:44PM EDT260.000.840.730.980.00-9734954.08%
ADBE220930P002700002022-09-23 3:58PM EDT270.002.091.892.22+0.52+33.12%43748351.54%
ADBE220930P002800002022-09-23 3:54PM EDT280.004.674.354.85+1.24+36.15%47153947.74%
ADBE220930P002900002022-09-23 3:59PM EDT290.009.309.159.90+2.10+29.17%18154546.55%
ADBE220930P003000002022-09-23 3:57PM EDT300.0017.1216.2517.65+3.97+30.19%5350850.51%
ADBE220930P003050002022-09-23 2:09PM EDT305.0022.0320.8022.00+3.53+19.08%911352.54%
ADBE220930P003100002022-09-23 11:46AM EDT310.0024.7625.1026.90+2.94+13.47%312259.18%
ADBE220930P003150002022-09-22 12:02PM EDT315.0030.2030.1531.900.00-24452.69%
ADBE220930P003200002022-09-23 2:55PM EDT320.0038.4634.5536.75+7.06+22.48%113871.48%
ADBE220930P003250002022-09-23 3:44PM EDT325.0040.3539.9541.40-1.28-3.07%1312154.59%
ADBE220930P003300002022-09-23 3:10PM EDT330.0047.0045.0546.30+2.64+5.95%16841559.67%
ADBE220930P003350002022-09-22 10:20AM EDT335.0050.4849.9551.650.00-274069.43%
ADBE220930P003400002022-09-23 3:11PM EDT340.0057.8854.9057.35+3.55+6.53%61883.98%
ADBE220930P003450002022-09-23 11:46AM EDT345.0060.8759.7062.20-2.61-4.11%21984.47%
ADBE220930P003500002022-09-22 11:00AM EDT350.0066.0765.2067.350.00-51498.34%
ADBE220930P003550002022-09-23 3:11PM EDT355.0072.8469.5571.70+11.52+18.79%4380.37%
ADBE220930P003600002022-09-23 3:28PM EDT360.0077.0574.7576.80+0.81+1.06%33692.48%
ADBE220930P003650002022-09-23 3:13PM EDT365.0081.8579.6582.30+4.20+5.41%7250104.69%
ADBE220930P003700002022-09-23 2:40PM EDT370.0088.1784.8086.80+7.44+9.22%617102.34%
ADBE220930P003725002022-09-19 9:30AM EDT372.5076.6786.9589.550.00-101102.15%
ADBE220930P003750002022-09-22 2:04PM EDT375.0087.4289.7592.300.00-16115.48%
ADBE220930P003775002022-09-16 12:01PM EDT377.5082.5092.0594.750.00-10113.09%
ADBE220930P003800002022-09-21 9:32AM EDT380.0088.1094.6097.100.00-22113.09%
ADBE220930P003825002022-09-19 11:07AM EDT382.5084.8497.2599.750.00-10121.19%
ADBE220930P003850002022-09-20 3:45PM EDT385.0093.9099.10102.400.00-12112.40%
ADBE220930P003875002022-09-21 9:56AM EDT387.5096.37101.65105.050.00-20119.34%
ADBE220930P003900002022-09-20 3:46PM EDT390.0098.96103.95107.600.00-26117.77%
ADBE220930P003925002022-09-15 11:38AM EDT392.5079.70106.65109.850.00-160118.36%
ADBE220930P003950002022-09-21 3:53PM EDT395.00109.05108.85112.750.00-11646122.95%
ADBE220930P004000002022-09-23 10:31AM EDT400.00112.35114.15117.30+6.59+6.23%10122.66%
ADBE220930P004025002022-09-12 1:03PM EDT402.5020.25116.65119.800.00--0124.61%
ADBE220930P004050002022-09-20 2:18PM EDT405.00114.70119.15122.300.00-60126.37%
ADBE220930P004100002022-09-16 10:24AM EDT410.00113.88124.10127.400.00-10131.64%
ADBE220930P004150002022-09-15 12:55PM EDT415.00102.20129.15132.250.00-100132.03%
ADBE220930P004175002022-09-12 12:15PM EDT417.5031.50131.60134.550.00--0123.05%
ADBE220930P004200002022-09-19 9:30AM EDT420.00125.40134.05137.250.00-20131.84%
ADBE220930P004250002022-09-12 11:19AM EDT425.0037.63139.05142.450.00-10142.38%
ADBE220930P004300002022-09-23 11:20AM EDT430.00142.67144.15146.95+118.82+498.20%112128.13%
ADBE220930P004350002022-09-22 9:38AM EDT435.00151.49149.15152.500.00-10153.71%
ADBE220930P004400002022-09-14 1:45PM EDT440.0069.40154.00157.250.00-10142.77%
ADBE220930P004450002022-08-18 9:47AM EDT445.0024.75144.20147.200.00-300.00%
ADBE220930P004500002022-08-26 11:08AM EDT450.0063.00164.20167.350.00-30160.74%
ADBE220930P004550002022-08-18 10:09AM EDT455.0029.60154.25157.100.00-900.00%
ADBE220930P004600002022-08-15 1:21PM EDT460.0027.9088.4590.700.00--70.00%
ADBE220930P004650002022-08-24 12:11PM EDT465.0057.91178.00182.550.00--0229.88%
ADBE220930P004750002022-08-16 2:46PM EDT475.0039.30164.15168.000.00-110.00%
ADBE220930P004800002022-08-15 3:06PM EDT480.0039.65106.70110.650.00--10.00%
ADBE220930P005000002022-09-21 11:34AM EDT500.00206.85213.90217.550.00-10187.21%