Australia markets close in 3 hours 33 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
278.25-3.15 (-1.12%)
At close: 04:00PM EDT
279.25 +1.00 (+0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221021C001950002022-06-09 1:10PM EDT195.00243.00194.90199.400.00-13759.20%
ADBE221021C002000002022-09-15 2:54PM EDT200.00110.1577.5080.350.00-3575.98%
ADBE221021C002100002022-03-25 9:45AM EDT210.00227.98200.10206.550.00-11824.40%
ADBE221021C002150002022-09-22 1:59PM EDT215.0073.6062.4565.250.00--160.35%
ADBE221021C002200002022-09-19 12:06PM EDT220.0075.3058.6060.200.00-12563.99%
ADBE221021C002250002022-09-20 9:30AM EDT225.0068.2053.6555.500.00--361.08%
ADBE221021C002300002022-06-15 11:07AM EDT230.00150.50149.95154.950.00--1550.40%
ADBE221021C002350002022-09-27 3:41PM EDT235.0043.7044.4546.150.00-10957.61%
ADBE221021C002400002022-09-29 2:59PM EDT240.0039.3040.2541.25-3.60-8.39%7355.62%
ADBE221021C002450002022-09-28 10:00AM EDT245.0036.7535.9536.900.00-11254.42%
ADBE221021C002500002022-09-29 2:59PM EDT250.0030.7531.7032.60-3.10-9.16%24652.69%
ADBE221021C002550002022-09-28 1:01PM EDT255.0029.0527.6528.350.00-12150.82%
ADBE221021C002600002022-09-29 10:02AM EDT260.0022.7023.7524.45-1.70-6.97%43150.85%
ADBE221021C002650002022-09-29 1:49PM EDT265.0020.6020.0520.75-0.52-2.46%27449.16%
ADBE221021C002700002022-09-29 3:50PM EDT270.0016.7016.7517.30-2.80-14.36%245747.52%
ADBE221021C002725002022-09-27 3:55PM EDT272.5016.3215.0515.750.00-132346.99%
ADBE221021C002750002022-09-29 3:59PM EDT275.0014.0013.8014.15-1.55-9.97%1354946.00%
ADBE221021C002775002022-09-29 3:52PM EDT277.5012.7012.4012.70-0.90-6.62%87545.29%
ADBE221021C002800002022-09-29 3:50PM EDT280.0011.4510.9511.45-1.85-13.91%9316245.03%
ADBE221021C002825002022-09-29 1:05PM EDT282.5010.239.7510.25-2.08-16.90%612944.66%
ADBE221021C002850002022-09-29 2:37PM EDT285.008.808.609.05-2.20-20.00%2225543.99%
ADBE221021C002875002022-09-29 1:53PM EDT287.507.707.558.00-1.70-18.09%928543.57%
ADBE221021C002900002022-09-29 3:43PM EDT290.006.606.607.05-1.60-19.51%3781,31943.23%
ADBE221021C002925002022-09-29 2:52PM EDT292.505.625.756.15-1.81-24.36%3275742.77%
ADBE221021C002950002022-09-29 3:47PM EDT295.005.055.005.35-1.55-23.48%2861,62742.41%
ADBE221021C002975002022-09-29 2:52PM EDT297.504.244.304.65-1.44-25.35%3257242.15%
ADBE221021C003000002022-09-29 3:59PM EDT300.003.853.653.90-1.25-24.51%2081,36241.34%
ADBE221021C003025002022-09-29 2:38PM EDT302.503.403.153.35-0.40-10.53%6319941.13%
ADBE221021C003050002022-09-29 3:54PM EDT305.002.792.692.91-1.01-26.58%6438841.16%
ADBE221021C003075002022-09-29 3:48PM EDT307.502.372.282.49-0.87-26.85%7312441.03%
ADBE221021C003100002022-09-29 3:54PM EDT310.002.031.922.14-0.57-21.92%4588841.03%
ADBE221021C003125002022-09-29 3:51PM EDT312.501.711.641.79-0.64-27.23%2420340.72%
ADBE221021C003150002022-09-29 3:51PM EDT315.001.461.391.55-0.59-28.78%171,02540.91%
ADBE221021C003175002022-09-29 3:41PM EDT317.501.221.171.32-0.50-29.07%58440.92%
ADBE221021C003200002022-09-29 2:52PM EDT320.001.050.991.13-0.44-29.53%1522,27641.02%
ADBE221021C003250002022-09-29 3:59PM EDT325.000.780.720.84-0.31-28.44%7270041.41%
ADBE221021C003300002022-09-29 3:42PM EDT330.000.560.520.70-0.24-30.00%13290142.80%
ADBE221021C003350002022-09-29 3:19PM EDT335.000.480.400.66-0.14-22.58%7942945.17%
ADBE221021C003400002022-09-29 3:21PM EDT340.000.370.300.46-0.10-21.28%1233544.87%
ADBE221021C003450002022-09-29 2:08PM EDT345.000.350.290.39-0.03-7.89%9743946.14%
ADBE221021C003500002022-09-29 1:43PM EDT350.000.250.170.41-0.05-16.67%8161249.07%
ADBE221021C003550002022-09-29 2:12PM EDT355.000.200.130.27-0.05-20.00%411948.24%
ADBE221021C003600002022-09-29 3:41PM EDT360.000.160.120.27-0.05-23.81%3924050.49%
ADBE221021C003650002022-09-29 3:26PM EDT365.000.160.160.24-0.03-15.79%1217750.54%
ADBE221021C003700002022-09-29 3:41PM EDT370.000.140.100.22-0.04-22.22%1657351.07%
ADBE221021C003750002022-09-29 9:35AM EDT375.000.150.060.150.00-1025150.39%
ADBE221021C003800002022-09-29 12:43PM EDT380.000.130.050.180.00-2828752.93%
ADBE221021C003850002022-09-29 11:23AM EDT385.000.130.110.16+0.01+8.33%5243555.86%
ADBE221021C003900002022-09-27 10:50AM EDT390.000.140.030.150.00-417055.08%
ADBE221021C003950002022-09-26 2:29PM EDT395.000.090.050.160.00-516657.91%
ADBE221021C004000002022-09-29 1:14PM EDT400.000.090.020.10-0.01-10.00%41,06056.06%
ADBE221021C004050002022-09-27 3:43PM EDT405.000.090.020.150.00-1134759.96%
ADBE221021C004100002022-09-29 12:23PM EDT410.000.060.020.14-0.01-14.29%5159161.33%
ADBE221021C004150002022-09-23 2:50PM EDT415.000.120.040.100.00-146762.11%
ADBE221021C004200002022-09-29 12:38PM EDT420.000.050.020.13-0.01-16.67%4891864.06%
ADBE221021C004250002022-09-26 10:48AM EDT425.000.090.020.130.00-271865.82%
ADBE221021C004300002022-09-29 12:34PM EDT430.000.050.030.12+0.01+25.00%1591067.38%
ADBE221021C004350002022-09-29 12:44PM EDT435.000.060.010.27+0.01+20.00%243273.83%
ADBE221021C004400002022-09-29 12:54PM EDT440.000.070.050.08+0.01+16.67%276969.34%
ADBE221021C004450002022-09-29 12:54PM EDT445.000.060.000.12+0.03+100.00%253970.31%
ADBE221021C004500002022-09-29 12:38PM EDT450.000.070.000.12+0.03+75.00%369471.88%
ADBE221021C004550002022-09-29 12:47PM EDT455.000.050.010.12+0.01+25.00%1118773.83%
ADBE221021C004600002022-09-27 3:52PM EDT460.000.040.000.110.00-18746374.02%
ADBE221021C004650002022-09-26 2:37PM EDT465.000.050.000.110.00-118275.39%
ADBE221021C004700002022-09-29 1:57PM EDT470.000.040.020.110.00-9498478.13%
ADBE221021C004750002022-09-29 3:37PM EDT475.000.050.010.10-0.10-66.67%28138278.13%
ADBE221021C004800002022-09-27 2:35PM EDT480.000.040.010.11-0.04-50.00%173780.08%
ADBE221021C004850002022-09-27 1:05PM EDT485.000.060.000.120.00-115181.45%
ADBE221021C004900002022-09-27 12:54PM EDT490.000.070.000.120.00-120482.81%
ADBE221021C004950002022-09-27 3:02PM EDT495.000.040.000.120.00-113383.98%
ADBE221021C005000002022-09-28 3:41PM EDT500.000.040.010.120.00-254485.94%
ADBE221021C005050002022-09-20 9:57AM EDT505.000.040.000.100.00-27185.16%
ADBE221021C005100002022-09-26 2:39PM EDT510.000.100.010.110.00-226487.89%
ADBE221021C005150002022-09-22 12:05PM EDT515.000.010.000.110.00-247788.28%
ADBE221021C005200002022-09-15 1:13PM EDT520.000.170.010.110.00-141090.23%
ADBE221021C005250002022-09-29 12:13PM EDT525.000.030.010.06+0.01+50.00%6117187.11%
ADBE221021C005300002022-09-15 11:04AM EDT530.000.170.000.110.00-123891.99%
ADBE221021C005350002022-09-16 3:35PM EDT535.000.040.000.120.00-15893.95%
ADBE221021C005400002022-09-27 12:09PM EDT540.000.030.000.100.00-5317593.36%
ADBE221021C005450002022-09-16 10:22AM EDT545.000.130.000.110.00-1513195.51%
ADBE221021C005500002022-09-22 12:20PM EDT550.000.010.010.110.00-815297.46%
ADBE221021C005550002022-09-19 11:14AM EDT555.000.030.000.120.00-22598.44%
ADBE221021C005600002022-09-14 3:08PM EDT560.000.140.000.110.00-244398.83%
ADBE221021C005650002022-09-23 12:32PM EDT565.000.050.000.090.00-110198.05%
ADBE221021C005700002022-09-19 9:48AM EDT570.000.040.000.030.00-4135390.63%
ADBE221021C005750002022-09-21 2:36PM EDT575.000.030.000.030.00-622991.41%
ADBE221021C005800002022-09-21 2:36PM EDT580.000.020.000.030.00-280992.19%
ADBE221021C006000002022-09-27 10:13AM EDT600.000.030.000.080.00-50377104.30%
ADBE221021C006200002022-09-27 10:35AM EDT620.000.020.000.130.00-2211113.09%
ADBE221021C006400002022-09-29 2:04PM EDT640.000.020.000.120.00-1252116.02%
ADBE221021C006600002022-09-21 2:34PM EDT660.000.020.000.110.00-128119.14%
ADBE221021C006800002022-09-29 2:04PM EDT680.000.020.010.110.00-1137123.44%
ADBE221021C007000002022-09-27 10:13AM EDT700.000.010.000.08-0.01-50.00%25132122.66%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221021P001850002022-09-28 3:52PM EDT185.000.070.010.200.00-657769.34%
ADBE221021P001900002022-09-27 2:41PM EDT190.000.190.030.380.00-21871.19%
ADBE221021P001950002022-09-29 3:52PM EDT195.000.130.100.30-0.08-38.10%456866.60%
ADBE221021P002000002022-09-29 1:53PM EDT200.000.180.110.36-0.15-45.45%623763.87%
ADBE221021P002050002022-09-29 10:22AM EDT205.000.290.160.32+0.03+11.54%36659.86%
ADBE221021P002100002022-09-28 2:14PM EDT210.000.340.190.460.00-149558.40%
ADBE221021P002150002022-09-29 10:14AM EDT215.000.570.390.61-0.18-24.00%85358.37%
ADBE221021P002200002022-09-29 1:16PM EDT220.000.640.540.74+0.14+28.00%2517956.54%
ADBE221021P002250002022-09-29 2:58PM EDT225.000.960.750.91+0.22+29.73%2616054.93%
ADBE221021P002300002022-09-29 1:59PM EDT230.001.141.011.20+0.17+17.53%4721653.69%
ADBE221021P002350002022-09-29 3:43PM EDT235.001.551.371.54+0.27+21.09%2612552.42%
ADBE221021P002400002022-09-29 3:27PM EDT240.001.951.802.09-0.06-2.99%1624751.48%
ADBE221021P002450002022-09-29 1:53PM EDT245.002.612.372.56+0.40+18.10%8817650.50%
ADBE221021P002500002022-09-29 3:59PM EDT250.003.193.103.35+0.39+13.93%5978749.62%
ADBE221021P002550002022-09-29 3:56PM EDT255.004.103.954.30+0.65+18.84%7180648.60%
ADBE221021P002600002022-09-29 3:57PM EDT260.005.155.005.40+0.75+17.05%12670547.30%
ADBE221021P002650002022-09-29 3:57PM EDT265.006.566.356.75+0.91+16.11%10291546.09%
ADBE221021P002700002022-09-29 3:30PM EDT270.008.647.958.40+1.64+23.43%281,31445.02%
ADBE221021P002725002022-09-29 3:08PM EDT272.509.848.909.35+2.09+26.97%38844.54%
ADBE221021P002750002022-09-29 3:08PM EDT275.0010.359.9010.25+1.75+20.35%1252,23543.59%
ADBE221021P002775002022-09-29 3:39PM EDT277.5011.4510.9511.45+0.95+9.05%6416943.46%
ADBE221021P002800002022-09-29 3:59PM EDT280.0012.3512.1012.60+1.73+16.29%1021,64542.84%
ADBE221021P002825002022-09-29 3:36PM EDT282.5013.7613.3013.95+1.27+10.17%615542.64%
ADBE221021P002850002022-09-29 3:43PM EDT285.0015.2514.6015.20+2.30+17.76%6261441.76%
ADBE221021P002875002022-09-29 2:10PM EDT287.5017.3216.0516.85+1.62+10.32%421542.06%
ADBE221021P002900002022-09-29 3:18PM EDT290.0018.9017.4518.95+2.90+18.12%1,1413,79143.82%
ADBE221021P002925002022-09-28 3:59PM EDT292.5021.5019.1019.85+4.05+23.21%123440.56%
ADBE221021P002950002022-09-29 3:36PM EDT295.0021.9520.8521.60+2.90+15.22%1357840.31%
ADBE221021P002975002022-09-28 9:50AM EDT297.5024.6522.7023.40+0.75+3.14%130139.94%
ADBE221021P003000002022-09-29 3:50PM EDT300.0025.0824.5025.25+1.80+7.73%1061,20039.46%
ADBE221021P003025002022-09-28 1:09PM EDT302.5025.7026.4027.350.00-13439.88%
ADBE221021P003050002022-09-29 3:50PM EDT305.0028.7528.5029.25+1.65+6.09%228738.95%
ADBE221021P003075002022-09-29 11:12AM EDT307.5032.6230.5531.40+3.87+13.46%11439.05%
ADBE221021P003100002022-09-29 3:42PM EDT310.0034.1032.6533.50+2.80+8.95%367838.54%
ADBE221021P003125002022-09-28 2:35PM EDT312.5032.7534.8035.800.00-21139.06%
ADBE221021P003150002022-09-29 2:44PM EDT315.0038.9037.1538.10+1.10+2.91%1036939.40%
ADBE221021P003175002022-09-29 3:50PM EDT317.5039.6538.8040.85-1.90-4.57%22443.12%
ADBE221021P003200002022-09-29 3:51PM EDT320.0042.0041.5043.10+1.30+3.19%1051242.92%
ADBE221021P003250002022-09-29 12:19PM EDT325.0047.6546.5047.55+1.39+3.00%1240440.99%
ADBE221021P003300002022-09-29 9:42AM EDT330.0053.5151.0552.80+3.31+6.59%247446.75%
ADBE221021P003350002022-09-29 9:44AM EDT335.0058.6555.8057.60+3.87+7.06%516747.61%
ADBE221021P003400002022-09-29 12:57PM EDT340.0061.7061.1062.10-0.66-1.06%3556042.82%
ADBE221021P003450002022-09-29 1:50PM EDT345.0066.9566.1067.10+2.66+4.14%145145.36%
ADBE221021P003500002022-09-29 10:54AM EDT350.0073.4570.9072.65+3.40+4.85%1043356.74%
ADBE221021P003550002022-09-29 11:45AM EDT355.0076.3076.1577.25+2.75+3.74%163553.32%
ADBE221021P003600002022-09-28 3:01PM EDT360.0079.4080.0582.850.00-47640564.62%
ADBE221021P003650002022-09-28 1:42PM EDT365.0085.3084.8088.700.00-503976.25%
ADBE221021P003700002022-09-29 9:32AM EDT370.0091.0090.5093.25+2.85+3.23%122374.52%
ADBE221021P003750002022-09-28 3:35PM EDT375.0093.4594.7098.700.00-43015781.76%
ADBE221021P003800002022-09-28 3:39PM EDT380.0097.9099.75103.550.00-57518682.93%
ADBE221021P003850002022-09-29 2:56PM EDT385.00104.90105.80107.60-1.25-1.18%808073.68%
ADBE221021P003900002022-09-28 3:39PM EDT390.00107.95109.80113.750.00-1,69244390.11%
ADBE221021P003950002022-09-28 3:48PM EDT395.00112.05114.90118.650.00-64513250.39%
ADBE221021P004000002022-09-28 3:39PM EDT400.00117.70120.10123.500.00-2,86274855.27%
ADBE221021P004050002022-09-28 3:39PM EDT405.00122.90124.80128.800.00-30010457.03%
ADBE221021P004100002022-09-28 3:39PM EDT410.00127.90129.80133.600.00-2759598.24%
ADBE221021P004150002022-09-29 3:09PM EDT415.00138.10135.95138.20+5.85+4.42%2639274.90%
ADBE221021P004200002022-09-28 3:39PM EDT420.00137.95139.75143.650.00-525128103.39%
ADBE221021P004250002022-09-28 1:42PM EDT425.00144.20144.85148.700.00-252659.77%
ADBE221021P004300002022-09-28 1:42PM EDT430.00149.00149.80153.700.00-554150.00%
ADBE221021P004350002022-09-28 3:48PM EDT435.00153.30154.80158.700.00-95322153.13%
ADBE221021P004400002022-09-22 12:38PM EDT440.00153.00159.65163.700.00-212112.67%
ADBE221021P004450002022-09-28 1:42PM EDT445.00166.10164.75168.700.00-2525114.77%
ADBE221021P004500002022-09-21 3:05PM EDT450.00155.15169.90173.650.00-25166.80%
ADBE221021P004550002022-09-15 1:48PM EDT455.00145.00174.70178.800.00-50056.25%
ADBE221021P004600002022-09-16 2:35PM EDT460.00164.69179.75183.750.00-1059.38%
ADBE221021P004650002022-09-15 1:21PM EDT465.00151.54184.95188.500.00-10120.31%
ADBE221021P004700002022-09-28 1:42PM EDT470.00189.35189.85193.700.00-252071.88%
ADBE221021P004750002022-09-15 1:48PM EDT475.00165.00194.70198.750.00-500127.30%
ADBE221021P004800002022-09-15 1:48PM EDT480.00170.00199.70203.700.00-570128.56%
ADBE221021P004850002022-09-15 1:48PM EDT485.00175.00204.80208.600.00-500129.13%
ADBE221021P004900002022-09-06 10:55AM EDT490.00118.39209.95213.650.00-1081.84%
ADBE221021P004950002022-08-29 9:56AM EDT495.00114.72215.20219.950.00-30115.77%
ADBE221021P005000002022-09-15 10:19AM EDT500.00172.00219.75223.650.00-10135.16%
ADBE221021P005050002022-09-08 12:02PM EDT505.00122.15225.00228.450.00-51134.16%
ADBE221021P005100002022-09-07 10:14AM EDT510.00141.50229.90233.500.00-11136.57%
ADBE221021P005150002022-08-30 9:46AM EDT515.00137.75234.25238.450.00-10137.55%
ADBE221021P005200002022-08-22 10:12AM EDT520.00105.50224.80228.500.00-100.00%
ADBE221021P005250002022-09-06 1:47PM EDT525.00156.70244.95248.500.00-10141.58%
ADBE221021P005300002022-08-15 3:25PM EDT530.0081.60156.80160.500.00-100.00%
ADBE221021P005350002022-08-25 9:33AM EDT535.00133.34248.85252.800.00-100.00%
ADBE221021P005400002022-08-31 9:59AM EDT540.00160.00259.90263.500.00-10146.39%
ADBE221021P005450002022-06-23 9:36AM EDT545.00175.50141.75145.350.00-100.00%
ADBE221021P005500002022-07-14 2:36PM EDT550.00176.93103.70106.100.00-200.00%
ADBE221021P005550002022-07-08 3:39PM EDT555.00166.51120.05123.600.00-100.00%
ADBE221021P005600002022-08-30 2:22PM EDT560.00186.95281.35283.850.00-50135.94%
ADBE221021P005650002022-06-21 11:58AM EDT565.00195.00154.45158.600.00-100.00%
ADBE221021P005700002022-06-16 2:25PM EDT570.00208.49187.70193.350.00-1600.00%
ADBE221021P005750002022-03-23 10:22AM EDT575.00147.55156.70161.900.00-570.00%
ADBE221021P005800002022-06-21 3:21PM EDT580.00215.94169.55173.650.00-400.00%
ADBE221021P006000002022-06-10 11:13AM EDT600.00209.00207.40212.550.00-100.00%
ADBE221021P006200002022-05-19 3:34PM EDT620.00224.14256.85262.100.00-100.00%
ADBE221021P006400002022-04-29 12:25PM EDT640.00235.71209.85215.800.00-1040.00%
ADBE221021P006600002022-03-23 3:52PM EDT660.00237.27247.00255.700.00--100.00%