Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.82+7.65 (+2.14%)
At close: 04:00PM EST
365.00 -0.82 (-0.22%)
Pre-market: 04:20AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230217C002000002023-01-20 11:04AM EST200.00151.750.000.000.00-300.00%
ADBE230217C002100002023-01-20 10:32AM EST210.00139.600.000.000.00-100.00%
ADBE230217C002200002023-01-20 10:33AM EST220.00129.910.000.000.00-1000.00%
ADBE230217C002650002022-12-15 11:28AM EST265.0070.7079.4582.150.00--50.00%
ADBE230217C002700002022-12-14 11:28AM EST270.0080.4074.0077.400.00-180.00%
ADBE230217C002750002023-01-04 2:16PM EST275.0069.310.000.000.00-1300.00%
ADBE230217C002800002022-12-14 2:12PM EST280.0067.7065.3067.750.00-130.00%
ADBE230217C002850002023-01-25 1:02PM EST285.0072.700.000.000.00-400.00%
ADBE230217C002900002023-01-20 2:39PM EST290.0067.300.000.000.00-200.00%
ADBE230217C002950002023-01-13 3:10PM EST295.0050.200.000.000.00-600.00%
ADBE230217C003000002023-01-25 3:23PM EST300.0060.230.000.000.00-100.00%
ADBE230217C003050002023-01-19 1:19PM EST305.0041.350.000.000.00-100.00%
ADBE230217C003100002023-01-23 11:58AM EST310.0057.250.000.000.00-100.00%
ADBE230217C003150002023-01-23 2:53PM EST315.0051.150.000.000.00-200.00%
ADBE230217C003200002023-01-26 11:39AM EST320.0044.330.000.000.00-100.00%
ADBE230217C003250002023-01-25 12:29PM EST325.0033.420.000.000.00-100.00%
ADBE230217C003300002023-01-26 3:26PM EST330.0038.790.000.000.00-200.00%
ADBE230217C003350002023-01-25 10:00AM EST335.0023.450.000.000.00-400.00%
ADBE230217C003400002023-01-26 2:31PM EST340.0028.700.000.000.00-1200.00%
ADBE230217C003450002023-01-26 3:54PM EST345.0026.400.000.000.00-800.00%
ADBE230217C003500002023-01-26 3:33PM EST350.0022.950.000.000.00-11300.00%
ADBE230217C003550002023-01-26 3:54PM EST355.0019.050.000.000.00-9000.00%
ADBE230217C003600002023-01-26 3:54PM EST360.0015.800.000.000.00-7200.00%
ADBE230217C003650002023-01-26 3:52PM EST365.0012.690.000.000.00-16100.00%
ADBE230217C003700002023-01-26 3:58PM EST370.0010.100.000.000.00-17401.56%
ADBE230217C003750002023-01-26 3:47PM EST375.007.800.000.000.00-3003.13%
ADBE230217C003800002023-01-26 3:22PM EST380.005.900.000.000.00-11403.13%
ADBE230217C003850002023-01-26 3:26PM EST385.004.570.000.000.00-18006.25%
ADBE230217C003900002023-01-26 3:48PM EST390.003.310.000.000.00-11506.25%
ADBE230217C003950002023-01-26 3:55PM EST395.002.480.000.000.00-3906.25%
ADBE230217C004000002023-01-26 3:55PM EST400.001.770.000.000.00-6106.25%
ADBE230217C004050002023-01-26 3:09PM EST405.001.060.000.000.00-5006.25%
ADBE230217C004100002023-01-26 3:54PM EST410.000.880.000.000.00-21012.50%
ADBE230217C004150002023-01-26 3:42PM EST415.000.600.000.000.00-49012.50%
ADBE230217C004200002023-01-26 3:58PM EST420.000.410.000.000.00-38012.50%
ADBE230217C004250002023-01-26 2:31PM EST425.000.270.000.000.00-10012.50%
ADBE230217C004300002023-01-26 1:21PM EST430.000.180.000.000.00-2012.50%
ADBE230217C004350002023-01-24 10:24AM EST435.000.160.000.000.00-5012.50%
ADBE230217C004400002023-01-25 11:06AM EST440.000.080.000.000.00-20012.50%
ADBE230217C004450002023-01-23 3:24PM EST445.000.130.000.000.00-10012.50%
ADBE230217C004500002023-01-26 10:43AM EST450.000.060.000.000.00-5012.50%
ADBE230217C004550002023-01-25 2:51PM EST455.000.050.000.000.00-4012.50%
ADBE230217C004600002023-01-18 9:50AM EST460.000.020.000.000.00-18025.00%
ADBE230217C004650002023-01-25 11:05AM EST465.000.020.000.000.00-184025.00%
ADBE230217C004850002022-12-30 10:18AM EST485.000.070.000.000.00-1025.00%
ADBE230217C004900002023-01-04 12:01PM EST490.000.060.000.000.00-1025.00%
ADBE230217C004950002022-12-29 10:51AM EST495.000.090.000.000.00--025.00%
ADBE230217C005000002023-01-09 12:32PM EST500.000.050.000.000.00-6025.00%
ADBE230217C005050002023-01-04 9:58AM EST505.000.030.000.000.00-18025.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230217P001700002022-12-28 1:48PM EST170.000.100.000.000.00-1050.00%
ADBE230217P001800002023-01-04 1:48PM EST180.000.040.000.000.00-5050.00%
ADBE230217P001850002023-01-04 1:50PM EST185.000.060.000.000.00--050.00%
ADBE230217P001900002023-01-04 9:59AM EST190.000.060.000.000.00-6050.00%
ADBE230217P001950002023-01-12 10:13AM EST195.000.050.000.000.00-123050.00%
ADBE230217P002000002023-01-13 2:14PM EST200.000.030.000.000.00-1050.00%
ADBE230217P002050002023-01-20 10:15AM EST205.000.020.000.000.00-15050.00%
ADBE230217P002100002023-01-17 9:42AM EST210.000.050.000.000.00-7050.00%
ADBE230217P002150002023-01-19 11:38AM EST215.000.040.000.000.00-24050.00%
ADBE230217P002200002023-01-26 2:42PM EST220.000.020.000.000.00-153050.00%
ADBE230217P002250002023-01-26 12:30PM EST225.000.020.000.000.00-107050.00%
ADBE230217P002300002023-01-26 10:47AM EST230.000.020.000.000.00-1050.00%
ADBE230217P002350002023-01-25 10:02AM EST235.000.030.000.000.00-1025.00%
ADBE230217P002400002023-01-26 10:36AM EST240.000.030.000.000.00-19025.00%
ADBE230217P002450002023-01-26 10:27AM EST245.000.040.000.000.00-1025.00%
ADBE230217P002500002023-01-26 12:02PM EST250.000.040.000.000.00-4025.00%
ADBE230217P002550002023-01-26 10:47AM EST255.000.060.000.000.00-4025.00%
ADBE230217P002600002023-01-26 3:37PM EST260.000.070.000.000.00-11025.00%
ADBE230217P002650002023-01-25 3:36PM EST265.000.120.000.000.00-60025.00%
ADBE230217P002700002023-01-26 3:00PM EST270.000.110.000.000.00-5025.00%
ADBE230217P002750002023-01-26 3:54PM EST275.000.120.000.000.00-37025.00%
ADBE230217P002800002023-01-26 2:31PM EST280.000.180.000.000.00-53025.00%
ADBE230217P002850002023-01-26 2:31PM EST285.000.210.000.000.00-39025.00%
ADBE230217P002900002023-01-26 2:08PM EST290.000.300.000.000.00-49025.00%
ADBE230217P002950002023-01-26 3:54PM EST295.000.350.000.000.00-14012.50%
ADBE230217P003000002023-01-26 3:51PM EST300.000.440.000.000.00-51012.50%
ADBE230217P003050002023-01-26 3:48PM EST305.000.580.000.000.00-62012.50%
ADBE230217P003100002023-01-26 3:48PM EST310.000.750.000.000.00-93012.50%
ADBE230217P003150002023-01-26 3:51PM EST315.000.950.000.000.00-109012.50%
ADBE230217P003200002023-01-26 3:45PM EST320.001.250.000.000.00-76012.50%
ADBE230217P003250002023-01-26 3:45PM EST325.001.630.000.000.00-60012.50%
ADBE230217P003300002023-01-26 3:58PM EST330.002.080.000.000.00-10906.25%
ADBE230217P003350002023-01-26 3:58PM EST335.002.680.000.000.00-6306.25%
ADBE230217P003400002023-01-26 3:45PM EST340.003.470.000.000.00-4306.25%
ADBE230217P003450002023-01-26 3:42PM EST345.004.380.000.000.00-84206.25%
ADBE230217P003500002023-01-26 3:34PM EST350.005.400.000.000.00-4503.13%
ADBE230217P003550002023-01-26 3:32PM EST355.006.960.000.000.00-45803.13%
ADBE230217P003600002023-01-26 3:33PM EST360.008.500.000.000.00-8201.56%
ADBE230217P003650002023-01-26 3:54PM EST365.0010.800.000.000.00-2800.20%
ADBE230217P003700002023-01-26 3:57PM EST370.0013.300.000.000.00-5500.00%
ADBE230217P003750002023-01-26 3:56PM EST375.0016.000.000.000.00-2100.00%
ADBE230217P003800002023-01-26 3:54PM EST380.0019.100.000.000.00-3200.00%
ADBE230217P003850002023-01-26 3:54PM EST385.0022.600.000.000.00-1300.00%
ADBE230217P003900002023-01-26 3:23PM EST390.0027.060.000.000.00-200.00%
ADBE230217P003950002023-01-23 11:32AM EST395.0032.690.000.000.00-200.00%
ADBE230217P004000002023-01-23 11:32AM EST400.0037.090.000.000.00-200.00%
ADBE230217P004050002023-01-23 1:22PM EST405.0040.450.000.000.00-500.00%
ADBE230217P004100002023-01-23 10:59AM EST410.0046.750.000.000.00-200.00%
ADBE230217P004200002022-12-22 3:20PM EST420.0084.2162.1064.950.00--074.67%
ADBE230217P004300002022-12-12 12:43PM EST430.0095.7886.2089.100.00--0126.57%
ADBE230217P004350002022-12-12 1:35PM EST435.00100.1691.3594.050.00--0130.40%
ADBE230217P004450002022-12-19 3:57PM EST445.00115.60102.45104.700.00--0140.11%
ADBE230217P004500002023-01-04 9:49AM EST450.00106.200.000.000.00-200.00%
ADBE230217P004550002022-12-28 9:57AM EST455.00119.050.000.000.00--00.00%
ADBE230217P004600002022-12-14 3:29PM EST460.00119.63114.55117.550.00-20142.30%
ADBE230217P004650002022-12-05 3:25PM EST465.00133.09122.40126.950.00--0156.71%
ADBE230217P004800002023-01-06 10:27AM EST480.00151.840.000.000.00-100.00%
ADBE230217P004850002022-12-12 1:30PM EST485.00149.43140.30144.050.00--0161.01%
ADBE230217P004900002023-01-09 3:33PM EST490.00147.720.000.000.00-19200.00%
ADBE230217P004950002023-01-09 10:49AM EST495.00147.490.000.000.00-800.00%
ADBE230217P005000002023-01-09 1:09PM EST500.00152.850.000.000.00--00.00%
ADBE230217P005050002023-01-23 10:59AM EST505.00141.440.000.000.00-600.00%