Australia markets close in 3 hours 44 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230120C001500002022-09-21 2:30PM EDT150.00143.65129.55133.700.00--180.04%
ADBE230120C001850002022-09-21 1:08PM EDT185.00113.4098.10100.200.00-2567.36%
ADBE230120C001900002022-06-17 11:19AM EDT190.00177.40188.25192.900.00-11311.76%
ADBE230120C001950002022-09-28 3:05PM EDT195.0092.7088.9092.050.00-2765.14%
ADBE230120C002000002022-09-28 2:56PM EDT200.0087.6584.8586.200.00-22061.96%
ADBE230120C002100002022-09-16 12:50PM EDT210.0092.7076.2077.550.00-22159.20%
ADBE230120C002200002022-09-16 11:20AM EDT220.0084.7567.8069.100.00-11556.54%
ADBE230120C002300002022-09-22 3:15PM EDT230.0069.6059.8561.000.00-89854.25%
ADBE230120C002400002022-09-27 3:01PM EDT240.0051.6052.4053.400.00-3852.38%
ADBE230120C002500002022-09-29 3:53PM EDT250.0045.7545.0546.30-1.90-3.99%1718950.38%
ADBE230120C002600002022-09-29 3:45PM EDT260.0039.0538.5539.70+0.65+1.69%913349.87%
ADBE230120C002700002022-09-29 3:55PM EDT270.0033.0032.5533.65-2.20-6.25%1912248.36%
ADBE230120C002800002022-09-29 3:36PM EDT280.0027.1427.2528.00-3.16-10.43%27322346.72%
ADBE230120C002900002022-09-29 3:56PM EDT290.0022.8522.4523.10-0.75-3.18%767645.46%
ADBE230120C003000002022-09-29 3:38PM EDT300.0018.3518.2019.00-2.20-10.71%361,18444.64%
ADBE230120C003100002022-09-29 3:24PM EDT310.0014.7514.3515.30-1.74-10.55%2550443.64%
ADBE230120C003150002022-09-29 2:36PM EDT315.0012.9812.9513.70-1.52-10.48%1534643.24%
ADBE230120C003200002022-09-29 2:49PM EDT320.0011.6711.3512.20-1.58-11.92%3355342.81%
ADBE230120C003250002022-09-28 2:22PM EDT325.0011.3710.2010.800.00-1215942.34%
ADBE230120C003300002022-09-29 3:45PM EDT330.008.958.859.65-1.65-15.57%1863342.14%
ADBE230120C003350002022-09-29 2:36PM EDT335.008.357.858.45-0.38-4.35%39141.63%
ADBE230120C003400002022-09-29 2:15PM EDT340.007.126.857.60-0.93-11.55%829141.64%
ADBE230120C003450002022-09-29 2:29PM EDT345.006.346.056.60-0.66-9.43%615241.14%
ADBE230120C003500002022-09-29 3:31PM EDT350.005.645.355.80-0.61-9.76%491,13940.89%
ADBE230120C003550002022-09-28 3:55PM EDT355.005.204.605.25-0.27-4.94%549041.08%
ADBE230120C003600002022-09-29 2:36PM EDT360.004.324.104.50-0.23-5.05%3130040.57%
ADBE230120C003650002022-09-29 12:29PM EDT365.003.853.653.95-0.35-8.33%212940.42%
ADBE230120C003700002022-09-29 3:31PM EDT370.003.303.153.50-0.35-9.59%2617940.40%
ADBE230120C003750002022-09-29 1:40PM EDT375.003.152.813.10-0.09-2.78%117140.39%
ADBE230120C003800002022-09-29 2:12PM EDT380.002.672.452.75-0.14-4.98%3347140.40%
ADBE230120C003850002022-09-28 3:44PM EDT385.002.602.102.480.00-621840.58%
ADBE230120C003900002022-09-29 3:43PM EDT390.001.971.962.19-0.31-13.60%1149540.56%
ADBE230120C003950002022-09-29 3:28PM EDT395.001.831.741.98-0.21-10.29%63223840.77%
ADBE230120C004000002022-09-29 3:00PM EDT400.001.621.661.82-0.15-8.47%111,53141.10%
ADBE230120C004050002022-09-27 10:03AM EDT405.001.631.371.590.00-624340.99%
ADBE230120C004100002022-09-29 12:03PM EDT410.001.361.241.440.00-525641.20%
ADBE230120C004150002022-09-29 10:58AM EDT415.001.231.061.35-0.33-21.15%134141.66%
ADBE230120C004200002022-09-29 1:31PM EDT420.001.110.721.49-0.06-5.13%232943.43%
ADBE230120C004250002022-09-29 12:01PM EDT425.001.060.881.18-0.09-7.83%21,25242.49%
ADBE230120C004300002022-09-29 11:50AM EDT430.001.010.841.05+0.03+3.06%276542.52%
ADBE230120C004350002022-09-29 3:48PM EDT435.000.790.710.99-0.30-27.52%21,84142.96%
ADBE230120C004400002022-09-29 11:50AM EDT440.000.810.530.91-0.06-6.90%489643.20%
ADBE230120C004450002022-09-29 11:48AM EDT445.000.790.620.83-0.17-17.71%230543.38%
ADBE230120C004500002022-09-29 3:58PM EDT450.000.770.590.76+0.15+24.19%41,47243.58%
ADBE230120C004550002022-09-29 3:49PM EDT455.000.580.550.74-0.09-13.43%2916644.20%
ADBE230120C004600002022-09-29 11:39AM EDT460.000.650.500.69+0.09+16.07%234944.51%
ADBE230120C004650002022-09-29 3:49PM EDT465.000.500.430.65-0.42-45.65%1311744.87%
ADBE230120C004700002022-09-29 3:23PM EDT470.000.610.250.65+0.10+19.61%340545.63%
ADBE230120C004750002022-09-29 12:44PM EDT475.000.510.410.59-0.03-5.56%230345.70%
ADBE230120C004800002022-09-29 2:40PM EDT480.000.500.380.72-0.56-52.83%241,32947.84%
ADBE230120C004850002022-09-29 12:36PM EDT485.000.450.370.54-0.12-21.05%41,10046.56%
ADBE230120C004900002022-09-29 12:35PM EDT490.000.430.310.57-0.07-14.00%2675947.63%
ADBE230120C004950002022-09-29 12:36PM EDT495.000.400.350.50-0.10-20.00%430147.44%
ADBE230120C005000002022-09-29 11:50AM EDT500.000.450.310.50-0.02-4.26%21,04448.12%
ADBE230120C005050002022-09-29 9:58AM EDT505.000.380.270.54+0.02+5.56%257249.32%
ADBE230120C005100002022-09-29 1:38PM EDT510.000.360.290.48-0.11-23.40%757449.17%
ADBE230120C005150002022-09-29 1:12PM EDT515.000.360.270.50+0.03+9.09%349350.10%
ADBE230120C005200002022-09-29 12:26PM EDT520.000.300.230.47-0.04-11.76%10348850.32%
ADBE230120C005250002022-09-29 9:59AM EDT525.000.310.220.46-0.06-16.22%253950.81%
ADBE230120C005300002022-09-28 1:30PM EDT530.000.300.210.40-0.03-9.09%216450.49%
ADBE230120C005350002022-09-29 11:43AM EDT535.000.360.200.38+0.06+20.00%440550.78%
ADBE230120C005400002022-09-29 10:02AM EDT540.000.290.250.44-0.09-23.68%261150.73%
ADBE230120C005450002022-09-29 11:44AM EDT545.000.310.180.41+0.02+6.90%162850.34%
ADBE230120C005500002022-09-29 11:51AM EDT550.000.300.210.34+0.02+7.14%476150.49%
ADBE230120C005550002022-09-29 10:02AM EDT555.000.260.160.40-0.05-16.13%23851.17%
ADBE230120C005600002022-09-29 10:03AM EDT560.000.270.130.37-0.03-10.00%259251.03%
ADBE230120C005650002022-09-29 10:04AM EDT565.000.250.050.40+0.01+4.17%224950.98%
ADBE230120C005700002022-09-28 2:12PM EDT570.000.240.080.36-0.05-17.24%341751.37%
ADBE230120C005750002022-09-29 10:04AM EDT575.000.250.070.27+0.03+13.64%14150.44%
ADBE230120C005800002022-09-29 10:05AM EDT580.000.220.170.30-0.06-21.43%21,60352.83%
ADBE230120C005900002022-09-29 11:50AM EDT590.000.250.020.37+0.03+13.64%329752.73%
ADBE230120C006000002022-09-29 3:38PM EDT600.000.200.200.34-0.01-4.76%2899255.76%
ADBE230120C006100002022-09-29 12:26PM EDT610.000.150.120.38-0.03-16.67%5736556.25%
ADBE230120C006200002022-09-29 10:08AM EDT620.000.200.010.30+0.03+17.65%230254.30%
ADBE230120C006300002022-09-29 3:29PM EDT630.000.290.140.29+0.08+38.10%239757.23%
ADBE230120C006400002022-09-29 10:08AM EDT640.000.160.040.28+0.01+6.67%11,15356.35%
ADBE230120C006600002022-09-29 3:26PM EDT660.000.150.140.19-0.01-6.25%1022,04258.30%
ADBE230120C006800002022-09-29 10:09AM EDT680.000.180.010.26+0.06+50.00%237858.79%
ADBE230120C007000002022-09-29 12:02PM EDT700.000.150.050.27-0.01-6.25%21,04761.52%
ADBE230120C007200002022-09-29 2:34PM EDT720.000.150.000.24+0.01+7.14%430361.33%
ADBE230120C007400002022-09-29 2:31PM EDT740.000.100.000.25-0.07-41.18%337063.09%
ADBE230120C007600002022-09-29 12:02PM EDT760.000.120.030.250.00-287165.23%
ADBE230120C007800002022-09-29 12:36PM EDT780.000.190.000.20+0.07+58.33%778964.65%
ADBE230120C008000002022-09-28 2:26PM EDT800.000.030.020.240.00-156067.58%
ADBE230120C008200002022-09-23 1:28PM EDT820.000.150.020.360.00-231671.58%
ADBE230120C008400002022-09-23 1:28PM EDT840.000.110.030.310.00-28472.17%
ADBE230120C008600002022-09-29 10:10AM EDT860.000.060.030.21-0.07-53.85%23971.00%
ADBE230120C008800002022-09-23 1:28PM EDT880.000.110.000.310.00-22474.02%
ADBE230120C009000002022-09-23 1:28PM EDT900.000.120.000.150.00-27370.51%
ADBE230120C009200002022-09-28 2:16PM EDT920.000.030.020.170.00-25573.05%
ADBE230120C009400002022-09-23 1:28PM EDT940.000.080.000.050.00-218166.41%
ADBE230120C009600002022-09-23 1:29PM EDT960.000.040.020.170.00-211775.29%
ADBE230120C009800002022-09-27 12:12PM EDT980.000.010.020.110.00-1626874.02%
ADBE230120C010000002022-09-19 3:10PM EDT1,000.000.050.020.350.00-27182.32%
ADBE230120C010200002022-09-22 1:23PM EDT1,020.000.080.000.350.00-27683.01%
ADBE230120C010400002022-09-29 1:38PM EDT1,040.000.040.030.05+0.01+33.33%7119674.02%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230120P001450002022-09-28 2:56PM EDT145.001.190.891.250.00-26665.59%
ADBE230120P001500002022-09-28 2:58PM EDT150.001.361.071.590.00-21265.21%
ADBE230120P001550002022-09-29 1:58PM EDT155.001.651.351.80+0.05+3.12%14664.36%
ADBE230120P001600002022-09-28 1:49PM EDT160.001.691.542.020.00-448462.94%
ADBE230120P001650002022-09-26 12:28PM EDT165.002.031.832.260.00-71061.82%
ADBE230120P001700002022-09-29 2:59PM EDT170.002.342.142.39-0.02-0.85%703860.25%
ADBE230120P001750002022-09-29 12:20PM EDT175.002.722.422.66-0.02-0.73%81258.90%
ADBE230120P001800002022-09-29 3:08PM EDT180.002.882.733.05+0.10+3.60%156857.80%
ADBE230120P001850002022-09-29 2:00PM EDT185.003.653.153.55+0.45+14.06%1018757.06%
ADBE230120P001900002022-09-29 1:55PM EDT190.003.803.503.95+0.20+5.56%910655.73%
ADBE230120P001950002022-09-29 1:55PM EDT195.004.303.954.40+0.25+6.17%79454.56%
ADBE230120P002000002022-09-29 1:55PM EDT200.004.864.504.85+0.36+8.00%1826753.42%
ADBE230120P002100002022-09-29 12:08PM EDT210.006.205.706.10+0.55+9.73%656351.40%
ADBE230120P002200002022-09-29 2:36PM EDT220.007.707.257.75-0.10-1.28%5175250.39%
ADBE230120P002300002022-09-29 2:58PM EDT230.009.859.109.55+0.96+10.80%7556948.36%
ADBE230120P002400002022-09-29 2:59PM EDT240.0012.3011.4011.95+1.26+11.41%4176446.91%
ADBE230120P002500002022-09-29 3:43PM EDT250.0014.5014.2014.65+0.25+1.75%291,32545.21%
ADBE230120P002600002022-09-29 2:52PM EDT260.0018.5517.4517.90+1.05+6.00%1121,42643.67%
ADBE230120P002700002022-09-29 2:21PM EDT270.0022.8021.2521.90+1.55+7.29%1091,68742.54%
ADBE230120P002800002022-09-29 3:45PM EDT280.0026.3025.9026.45+1.45+5.84%321,45341.36%
ADBE230120P002900002022-09-29 3:21PM EDT290.0031.7531.0031.50+2.20+7.45%9690640.04%
ADBE230120P003000002022-09-29 3:54PM EDT300.0036.9536.4537.65+0.90+2.50%91,50539.53%
ADBE230120P003100002022-09-28 3:05PM EDT310.0041.5542.9044.050.00-949338.47%
ADBE230120P003150002022-09-27 3:55PM EDT315.0047.8746.2047.150.00-71,39437.37%
ADBE230120P003200002022-09-29 12:40PM EDT320.0050.1849.8050.85+2.37+4.96%186037.08%
ADBE230120P003250002022-09-28 1:10PM EDT325.0052.8753.4554.750.00-168336.95%
ADBE230120P003300002022-09-29 2:59PM EDT330.0059.4557.3558.25+3.45+6.16%495535.72%
ADBE230120P003350002022-09-28 1:19PM EDT335.0060.3361.1562.300.00-136135.38%
ADBE230120P003400002022-09-27 3:08PM EDT340.0068.4365.2566.450.00-176135.01%
ADBE230120P003450002022-09-28 10:45AM EDT345.0069.5269.4570.700.00-135134.64%
ADBE230120P003500002022-09-28 3:22PM EDT350.0075.3673.8575.10+3.26+4.52%12,20434.43%
ADBE230120P003550002022-09-26 11:00AM EDT355.0075.7078.1079.400.00-228833.63%
ADBE230120P003600002022-09-28 1:15PM EDT360.0081.9082.9084.050.00-284133.75%
ADBE230120P003650002022-09-28 10:49AM EDT365.0087.2787.3588.650.00-416433.47%
ADBE230120P003700002022-09-29 10:09AM EDT370.0094.8291.9594.00+0.62+0.66%264336.11%
ADBE230120P003750002022-09-28 11:46AM EDT375.0095.8696.8099.400.00-130438.85%
ADBE230120P003800002022-09-29 2:36PM EDT380.00103.81101.30103.20+0.27+0.26%201,25034.97%
ADBE230120P003850002022-09-29 2:36PM EDT385.00108.24105.75109.15+0.20+0.19%215440.31%
ADBE230120P003900002022-09-29 11:53AM EDT390.00111.50110.00113.95+3.20+2.95%173440.66%
ADBE230120P003950002022-09-28 11:50AM EDT395.00114.75114.90118.750.00-214340.91%
ADBE230120P004000002022-09-29 3:05PM EDT400.00124.20119.70122.40+5.40+4.55%241,18134.00%
ADBE230120P004050002022-09-23 10:09AM EDT405.00119.20124.65128.750.00-16543.07%
ADBE230120P004100002022-09-29 10:32AM EDT410.00134.28129.80133.70+5.93+4.62%153743.88%
ADBE230120P004150002022-09-28 3:35PM EDT415.00131.95134.80138.650.00-48013044.67%
ADBE230120P004200002022-09-28 3:48PM EDT420.00136.00139.80143.700.00-69027045.91%
ADBE230120P004250002022-09-29 2:56PM EDT425.00147.55145.85147.85+3.20+2.22%807742.04%
ADBE230120P004300002022-09-28 3:35PM EDT430.00146.70149.75153.700.00-70523347.88%
ADBE230120P004350002022-09-28 3:35PM EDT435.00152.46154.80158.750.00-60523049.08%
ADBE230120P004400002022-09-28 3:38PM EDT440.00157.00159.90163.650.00-1,30137349.51%
ADBE230120P004450002022-09-29 2:56PM EDT445.00169.15165.85168.05+4.10+2.48%12012446.96%
ADBE230120P004500002022-09-28 3:35PM EDT450.00171.45170.05173.75+3.05+1.81%1,22054751.87%
ADBE230120P004550002022-09-29 2:56PM EDT455.00177.60175.05178.55+2.40+1.37%605951.70%
ADBE230120P004600002022-09-28 3:48PM EDT460.00178.75179.95183.750.00-40014853.65%
ADBE230120P004650002022-09-29 2:56PM EDT465.00187.60184.80188.15+2.85+1.54%605951.01%
ADBE230120P004700002022-09-29 2:56PM EDT470.00193.00190.10192.90+3.25+1.71%403750.11%
ADBE230120P004750002022-09-29 2:56PM EDT475.00197.90194.75198.25+2.90+1.49%755453.31%
ADBE230120P004800002022-09-29 2:56PM EDT480.00202.60200.10203.05+2.20+1.10%908252.77%
ADBE230120P004850002022-09-29 11:00AM EDT485.00209.00204.95208.35+5.21+2.56%2,64578755.54%
ADBE230120P004900002022-09-28 3:48PM EDT490.00213.97209.95213.70+5.62+2.70%13558.41%
ADBE230120P004950002022-09-15 1:49PM EDT495.00185.00214.90218.750.00-200359.50%
ADBE230120P005000002022-09-23 2:56PM EDT500.00218.93220.10223.750.00-21660.28%
ADBE230120P005050002022-09-29 1:50PM EDT505.00226.95225.25228.65+1.95+0.87%52860.49%
ADBE230120P005100002022-09-29 2:56PM EDT510.00233.10230.00233.20+3.40+1.48%504858.39%
ADBE230120P005150002022-09-28 1:54PM EDT515.00234.80235.00238.650.00-253262.00%
ADBE230120P005200002022-09-28 1:54PM EDT520.00239.10239.80243.850.00-252663.90%
ADBE230120P005250002022-09-28 3:48PM EDT525.00247.80244.95248.70+4.50+1.85%111563.77%
ADBE230120P005300002022-09-28 3:39PM EDT530.00248.25249.95253.700.00-40011264.50%
ADBE230120P005350002022-08-23 3:22PM EDT535.00125.80245.75249.350.00-100.00%
ADBE230120P005400002022-09-28 3:48PM EDT540.00264.00259.90263.75+7.40+2.88%110366.22%
ADBE230120P005450002022-08-08 12:18PM EDT545.00116.25169.55171.900.00-49170.00%
ADBE230120P005500002022-09-29 1:51PM EDT550.00272.00269.80273.40+5.00+1.87%1227865.39%
ADBE230120P005550002022-09-23 11:55AM EDT555.00269.15274.85278.750.00-1068.31%
ADBE230120P005600002022-09-29 2:56PM EDT560.00283.20279.80283.20+4.30+1.54%908365.31%
ADBE230120P005650002022-08-16 2:44PM EDT565.00121.95254.45258.500.00-100.00%
ADBE230120P005700002022-09-29 2:56PM EDT570.00292.45289.95292.90+2.35+0.81%655864.18%
ADBE230120P005750002022-08-16 2:41PM EDT575.00130.60264.05268.500.00-100.00%
ADBE230120P005800002022-09-29 2:56PM EDT580.00301.85299.95302.50+1.90+0.63%856961.45%
ADBE230120P005900002022-09-29 2:56PM EDT590.00312.60309.85313.05+3.15+1.02%908267.90%
ADBE230120P006000002022-09-28 3:48PM EDT600.00319.45319.95323.750.00-57013650.98%
ADBE230120P006100002022-09-28 1:42PM EDT610.00329.55329.80333.800.00-252975.68%
ADBE230120P006200002022-09-29 2:25PM EDT620.00341.40339.70344.15+3.45+1.02%99155.66%
ADBE230120P006300002022-09-28 1:42PM EDT630.00352.00349.95353.75+2.65+0.76%51953.81%
ADBE230120P006400002022-09-28 1:42PM EDT640.00358.70359.75363.750.00-252778.87%
ADBE230120P006600002022-09-29 12:10PM EDT660.00381.50379.65383.80+3.55+0.94%54481.43%
ADBE230120P006800002022-09-28 3:09PM EDT680.00397.90399.90403.750.00-502556.93%
ADBE230120P007000002022-09-29 12:17PM EDT700.00421.90419.70423.70+31.90+8.18%71584.96%
ADBE230120P007200002022-09-28 12:07PM EDT720.00440.20439.80443.550.00-31585.85%
ADBE230120P007400002022-09-29 11:41AM EDT740.00461.90459.80463.75+3.50+0.76%32457.81%
ADBE230120P007600002022-09-28 3:02PM EDT760.00479.21480.00483.650.00-7963.09%
ADBE230120P007800002022-09-28 3:02PM EDT780.00499.23499.70503.700.00-7292.53%
ADBE230120P008000002022-08-24 3:58PM EDT800.00396.65513.75517.850.00-420.00%
ADBE230120P008200002022-08-24 3:58PM EDT820.00416.60533.70537.800.00-830.00%
ADBE230120P008400002022-09-29 9:54AM EDT840.00562.90559.70563.70+5.20+0.93%22497.62%
ADBE230120P008600002022-09-14 11:42AM EDT860.00488.35579.65583.700.00-1399.22%
ADBE230120P008800002022-09-15 1:28PM EDT880.00565.95599.75603.700.00-4353.13%
ADBE230120P009000002022-09-14 10:03AM EDT900.00528.25619.65623.750.00-22102.69%
ADBE230120P009200002022-09-28 3:09PM EDT920.00638.30639.70643.700.00-5021103.76%
ADBE230120P009400002022-01-18 1:13AM EDT940.00417.44456.75469.250.00--00.00%
ADBE230120P009800002022-09-28 3:09PM EDT980.00697.50699.90703.650.00-101173.05%
ADBE230120P010200002021-12-20 12:58PM EDT1,020.00470.50495.10503.950.00-100.00%
ADBE230120P010400002022-01-10 4:43PM EDT1,040.00517.29515.30522.600.00-300.00%