Australia markets close in 2 hours 14 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
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216C001900002022-09-16 11:11AM EDT190.00108.8090.4094.100.00--168.43%
ADBE221216C002000002022-09-21 3:04PM EDT200.0099.6581.3084.950.00-1265.14%
ADBE221216C002100002022-09-27 2:40PM EDT210.0072.9572.8074.850.00-1260.64%
ADBE221216C002200002022-09-29 9:31AM EDT220.0066.0064.4065.95+0.80+1.23%16858.00%
ADBE221216C002300002022-09-15 3:00PM EDT230.0084.8056.3057.800.00--156.10%
ADBE221216C002350002022-09-22 2:01PM EDT235.0060.7052.3053.700.00--254.81%
ADBE221216C002400002022-09-27 3:44PM EDT240.0049.0048.7549.850.00-121154.19%
ADBE221216C002500002022-09-29 9:54AM EDT250.0041.3640.7542.55-2.49-5.68%1951.55%
ADBE221216C002550002022-09-27 2:40PM EDT255.0038.0037.8538.800.00-8950.98%
ADBE221216C002600002022-09-29 3:56PM EDT260.0035.2034.4535.40+0.95+2.77%91950.97%
ADBE221216C002650002022-09-29 2:01PM EDT265.0031.3531.0032.05+0.20+0.64%41349.75%
ADBE221216C002700002022-09-27 3:08PM EDT270.0028.3528.3029.050.00-44548.97%
ADBE221216C002750002022-09-29 3:44PM EDT275.0025.7025.4526.30+0.30+1.18%101448.40%
ADBE221216C002800002022-09-29 3:06PM EDT280.0022.6022.8023.60-2.13-8.61%333547.62%
ADBE221216C002850002022-09-29 3:22PM EDT285.0020.5520.1521.35-1.74-7.81%1489647.41%
ADBE221216C002900002022-09-29 3:15PM EDT290.0018.1518.1518.75-1.55-7.87%12175446.22%
ADBE221216C002950002022-09-29 2:51PM EDT295.0015.8515.8516.75-1.90-10.70%2614845.89%
ADBE221216C003000002022-09-29 3:49PM EDT300.0014.5513.9014.70-1.40-8.78%16821545.15%
ADBE221216C003050002022-09-29 2:03PM EDT305.0012.4712.2013.35-1.13-8.31%27640545.54%
ADBE221216C003100002022-09-29 2:14PM EDT310.0010.8510.6011.60-1.35-11.07%1416744.81%
ADBE221216C003150002022-09-29 12:42PM EDT315.009.949.1510.20+0.22+2.26%621844.51%
ADBE221216C003200002022-09-29 1:26PM EDT320.008.648.008.85-0.56-6.09%229744.03%
ADBE221216C003250002022-09-29 2:37PM EDT325.007.156.907.65-0.75-9.49%2551643.60%
ADBE221216C003300002022-09-29 2:00PM EDT330.006.105.956.65-0.75-10.95%2026743.36%
ADBE221216C003350002022-09-29 2:29PM EDT335.005.335.155.70-0.77-12.62%2054142.97%
ADBE221216C003400002022-09-29 1:26PM EDT340.004.754.405.00-0.35-6.86%214243.00%
ADBE221216C003450002022-09-29 11:24AM EDT345.004.003.554.30-0.30-6.98%45542.79%
ADBE221216C003500002022-09-29 1:49PM EDT350.003.403.003.70-0.40-10.53%2418842.63%
ADBE221216C003550002022-09-29 3:00PM EDT355.002.812.563.10-0.29-9.35%238242.20%
ADBE221216C003600002022-09-29 1:55PM EDT360.002.552.162.67-0.25-8.93%1418642.15%
ADBE221216C003650002022-09-27 12:32PM EDT365.002.221.912.360.00-11642.39%
ADBE221216C003700002022-09-29 11:24AM EDT370.001.861.662.00-0.16-7.92%510442.21%
ADBE221216C003750002022-09-29 3:04PM EDT375.001.551.441.74-0.11-6.63%914442.31%
ADBE221216C003800002022-09-29 1:25PM EDT380.001.451.241.51-0.07-4.61%319942.40%
ADBE221216C003850002022-09-27 1:30PM EDT385.001.321.011.220.00-110041.87%
ADBE221216C003900002022-09-29 10:33AM EDT390.001.040.771.26-0.08-7.14%537543.43%
ADBE221216C003950002022-09-29 10:24AM EDT395.000.960.641.12-0.03-3.03%251543.69%
ADBE221216C004000002022-09-29 2:07PM EDT400.000.780.710.86-0.04-4.88%653342.80%
ADBE221216C004050002022-09-29 2:49PM EDT405.000.690.600.83-0.11-13.75%56443.68%
ADBE221216C004100002022-09-29 12:03PM EDT410.000.670.490.71+0.04+6.35%57343.65%
ADBE221216C004150002022-09-29 10:22AM EDT415.000.600.410.64-0.14-18.92%423943.99%
ADBE221216C004200002022-09-29 3:28PM EDT420.000.500.260.64-0.06-10.71%128845.04%
ADBE221216C004250002022-09-29 2:23PM EDT425.000.410.310.46-0.12-22.64%47843.82%
ADBE221216C004300002022-09-28 2:18PM EDT430.000.430.300.51-0.03-6.52%214645.51%
ADBE221216C004350002022-09-29 11:31AM EDT435.000.410.160.47-0.03-6.82%104145.92%
ADBE221216C004400002022-09-29 11:31AM EDT440.000.390.190.45+0.04+11.43%78946.61%
ADBE221216C004450002022-09-29 10:11AM EDT445.000.290.160.40-0.05-14.71%149046.75%
ADBE221216C004500002022-09-29 10:19AM EDT450.000.280.130.340.00-1012746.63%
ADBE221216C004550002022-09-29 11:32AM EDT455.000.300.110.380.00-26448.24%
ADBE221216C004600002022-09-29 10:24AM EDT460.000.300.090.32-0.05-14.29%612048.00%
ADBE221216C004650002022-09-29 10:30AM EDT465.000.220.030.33-0.05-18.52%1414149.07%
ADBE221216C004700002022-09-28 2:50PM EDT470.000.250.180.290.00-104349.07%
ADBE221216C004800002022-09-29 12:25PM EDT480.000.170.030.29-0.10-37.04%128750.73%
ADBE221216C004900002022-09-29 10:27AM EDT490.000.210.000.25+0.01+5.00%217051.37%
ADBE221216C005000002022-09-28 3:01PM EDT500.000.200.020.260.00-315353.17%
ADBE221216C005200002022-09-28 2:23PM EDT520.000.180.050.450.00-211855.91%
ADBE221216C005400002022-09-28 2:24PM EDT540.000.100.000.420.00-224757.52%
ADBE221216C005600002022-09-29 10:29AM EDT560.000.040.000.33-0.11-73.33%17558.59%
ADBE221216C005800002022-09-21 2:20PM EDT580.000.070.000.370.00-215761.91%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216P001500002022-09-22 1:21PM EDT150.000.600.420.970.00--169.82%
ADBE221216P001550002022-09-29 11:34AM EDT155.000.830.610.94+0.11+15.28%2167.77%
ADBE221216P001600002022-09-22 1:21PM EDT160.000.850.741.240.00-26567.43%
ADBE221216P001650002022-09-29 11:35AM EDT165.001.160.881.39+0.18+18.37%1165.85%
ADBE221216P001700002022-09-19 11:22AM EDT170.000.861.161.600.00-1365.09%
ADBE221216P001750002022-09-22 12:43PM EDT175.001.221.331.780.00--563.40%
ADBE221216P001800002022-09-22 3:21PM EDT180.001.411.532.050.00-121562.05%
ADBE221216P001850002022-09-29 3:31PM EDT185.002.101.812.17-0.28-11.76%9660.25%
ADBE221216P001900002022-09-28 3:57PM EDT190.002.162.152.550.00-132359.38%
ADBE221216P001950002022-09-29 2:43PM EDT195.002.792.482.81+0.33+13.41%313157.84%
ADBE221216P002000002022-09-29 3:12PM EDT200.003.202.863.25+0.15+4.92%3418456.75%
ADBE221216P002050002022-09-27 3:44PM EDT205.004.003.303.650.00-193655.46%
ADBE221216P002100002022-09-27 3:44PM EDT210.004.603.954.350.00-93955.05%
ADBE221216P002150002022-09-27 2:38PM EDT215.004.754.454.85-0.65-12.04%36353.61%
ADBE221216P002200002022-09-28 12:52PM EDT220.005.305.055.500.00-230052.44%
ADBE221216P002250002022-09-29 1:53PM EDT225.006.305.856.40+0.40+6.78%10226051.77%
ADBE221216P002300002022-09-27 3:50PM EDT230.007.656.707.150.00-11217250.65%
ADBE221216P002350002022-09-29 2:18PM EDT235.008.457.608.15-0.10-1.17%39350.47%
ADBE221216P002400002022-09-29 3:22PM EDT240.009.208.659.35-0.65-6.60%2736749.87%
ADBE221216P002450002022-09-29 3:43PM EDT245.0010.259.8510.65-0.55-5.09%10413249.19%
ADBE221216P002500002022-09-29 3:22PM EDT250.0011.8011.1511.90-1.25-9.58%11830048.10%
ADBE221216P002550002022-09-29 1:02PM EDT255.0013.2512.6513.35+0.75+6.00%111647.19%
ADBE221216P002600002022-09-29 12:53PM EDT260.0014.5814.2015.05+0.98+7.21%1121846.52%
ADBE221216P002650002022-09-29 2:28PM EDT265.0017.4215.9016.75+2.37+15.75%224945.54%
ADBE221216P002700002022-09-29 3:58PM EDT270.0018.1818.0018.60+0.98+5.70%4177044.56%
ADBE221216P002750002022-09-29 2:52PM EDT275.0021.4720.2020.80+1.47+7.35%24631743.96%
ADBE221216P002800002022-09-29 3:37PM EDT280.0023.0522.5023.05+1.89+8.93%22629743.13%
ADBE221216P002850002022-09-29 2:52PM EDT285.0026.3525.0025.90+2.85+12.13%3824443.14%
ADBE221216P002900002022-09-29 3:06PM EDT290.0028.2027.6028.35-2.02-6.68%206,19342.02%
ADBE221216P002950002022-09-29 1:45PM EDT295.0030.9530.1531.80-0.55-1.75%2036942.54%
ADBE221216P003000002022-09-29 11:42AM EDT300.0034.5533.4034.50+0.55+1.62%459441.22%
ADBE221216P003050002022-09-29 2:31PM EDT305.0038.2036.6537.90-0.10-0.26%435840.98%
ADBE221216P003100002022-09-29 2:35PM EDT310.0041.8040.1041.05+1.65+4.11%635739.85%
ADBE221216P003150002022-09-27 12:20PM EDT315.0046.8643.5044.500.00-120938.98%
ADBE221216P003200002022-09-28 10:49AM EDT320.0047.6947.4548.600.00-719439.30%
ADBE221216P003250002022-09-28 10:22AM EDT325.0052.8951.1552.400.00-226738.55%
ADBE221216P003300002022-09-29 3:42PM EDT330.0056.5555.2057.10+7.18+14.54%217939.92%
ADBE221216P003350002022-09-27 10:38AM EDT335.0058.8859.3560.550.00-38437.40%
ADBE221216P003400002022-09-27 12:27PM EDT340.0067.0063.8064.850.00-125636.96%
ADBE221216P003450002022-09-28 3:55PM EDT345.0065.3068.0069.550.00-17137.66%
ADBE221216P003500002022-09-29 3:42PM EDT350.0073.9572.6073.80+4.65+6.71%411936.29%
ADBE221216P003550002022-09-27 10:38AM EDT355.0076.4376.6079.400.00-37840.47%
ADBE221216P003600002022-09-28 3:46PM EDT360.0079.4581.5083.800.00-28939.47%
ADBE221216P003650002022-09-26 1:41PM EDT365.0087.6086.1088.500.00-18939.51%
ADBE221216P003700002022-09-29 3:42PM EDT370.0092.7590.6593.30+0.50+0.54%116639.89%
ADBE221216P003750002022-09-29 12:35PM EDT375.0096.4095.7598.25-3.12-3.14%18341.00%
ADBE221216P003800002022-09-28 11:46AM EDT380.00100.2099.40102.350.00-218935.68%
ADBE221216P003850002022-09-22 9:39AM EDT385.00102.00105.50107.900.00-155441.46%
ADBE221216P003900002022-09-26 11:46AM EDT390.00109.75110.45113.300.00-31645.34%
ADBE221216P003950002022-09-28 11:42AM EDT395.00115.46114.85118.700.00-21148.95%
ADBE221216P004000002022-09-29 9:41AM EDT400.00123.05119.95123.65+10.85+9.67%3849.98%
ADBE221216P004050002022-09-16 3:57PM EDT405.00106.10125.00128.650.00-28251.26%
ADBE221216P004100002022-09-21 3:49PM EDT410.00123.93129.85133.750.00-4631053.08%
ADBE221216P004150002022-09-15 1:34PM EDT415.00103.02134.90138.700.00-8054.03%
ADBE221216P004200002022-09-22 10:10AM EDT420.00136.90140.15143.550.00-1854.35%
ADBE221216P004250002022-09-19 3:19PM EDT425.00128.75144.95148.600.00-1155.82%
ADBE221216P004300002022-09-26 1:20PM EDT430.00150.20149.80153.750.00-1557.90%
ADBE221216P004350002022-09-20 9:30AM EDT435.00139.50154.85158.750.00-1559.06%
ADBE221216P004400002022-09-28 11:42AM EDT440.00160.56159.65163.800.00-21060.49%
ADBE221216P004450002022-09-26 11:26AM EDT445.00164.44164.80168.750.00-11361.30%
ADBE221216P004500002022-09-23 11:00AM EDT450.00163.44169.75173.500.00-31460.79%
ADBE221216P004550002022-09-13 10:07AM EDT455.0081.19175.00178.700.00-11463.17%
ADBE221216P004600002022-09-16 11:20AM EDT460.00164.10180.10183.600.00-2463.57%
ADBE221216P004650002022-09-14 2:44PM EDT465.0097.10185.00188.750.00-5065.60%
ADBE221216P004700002022-09-29 1:04PM EDT470.00191.00189.90193.75+9.00+4.95%1066.63%
ADBE221216P004800002022-09-21 9:38AM EDT480.00188.50200.00203.800.00-1068.98%
ADBE221216P004900002022-09-28 10:48AM EDT490.00210.67210.10213.500.00-1068.88%
ADBE221216P005000002022-09-19 3:24PM EDT500.00202.25219.85223.800.00-1272.86%
ADBE221216P005200002022-09-29 10:33AM EDT520.00244.00239.85243.65+3.00+1.24%2075.49%
ADBE221216P005400002022-09-16 9:48AM EDT540.00242.35259.90263.650.00-1078.94%
ADBE221216P005600002022-09-27 12:05PM EDT560.00282.20280.05283.650.00-1056.25%