Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230217C00200000 | 2023-01-20 11:04AM EST | 200.00 | 151.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE230217C00210000 | 2023-01-20 10:32AM EST | 210.00 | 139.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230217C00220000 | 2023-01-20 10:33AM EST | 220.00 | 129.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE230217C00265000 | 2022-12-15 11:28AM EST | 265.00 | 70.70 | 79.45 | 82.15 | 0.00 | - | - | 5 | 0.00% |
| ADBE230217C00270000 | 2022-12-14 11:28AM EST | 270.00 | 80.40 | 74.00 | 77.40 | 0.00 | - | 1 | 8 | 0.00% |
| ADBE230217C00275000 | 2023-01-04 2:16PM EST | 275.00 | 69.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE230217C00280000 | 2022-12-14 2:12PM EST | 280.00 | 67.70 | 65.30 | 67.75 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE230217C00285000 | 2023-01-25 1:02PM EST | 285.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE230217C00290000 | 2023-01-20 2:39PM EST | 290.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230217C00295000 | 2023-01-13 3:10PM EST | 295.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE230217C00300000 | 2023-01-25 3:23PM EST | 300.00 | 60.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230217C00305000 | 2023-01-19 1:19PM EST | 305.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230217C00310000 | 2023-01-23 11:58AM EST | 310.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230217C00315000 | 2023-01-23 2:53PM EST | 315.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230217C00320000 | 2023-01-26 11:39AM EST | 320.00 | 44.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230217C00325000 | 2023-01-25 12:29PM EST | 325.00 | 33.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230217C00330000 | 2023-01-26 3:26PM EST | 330.00 | 38.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230217C00335000 | 2023-01-25 10:00AM EST | 335.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE230217C00340000 | 2023-01-26 2:31PM EST | 340.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADBE230217C00345000 | 2023-01-26 3:54PM EST | 345.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE230217C00350000 | 2023-01-26 3:33PM EST | 350.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| ADBE230217C00355000 | 2023-01-26 3:54PM EST | 355.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| ADBE230217C00360000 | 2023-01-26 3:54PM EST | 360.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| ADBE230217C00365000 | 2023-01-26 3:52PM EST | 365.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| ADBE230217C00370000 | 2023-01-26 3:58PM EST | 370.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 1.56% |
| ADBE230217C00375000 | 2023-01-26 3:47PM EST | 375.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| ADBE230217C00380000 | 2023-01-26 3:22PM EST | 380.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| ADBE230217C00385000 | 2023-01-26 3:26PM EST | 385.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| ADBE230217C00390000 | 2023-01-26 3:48PM EST | 390.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| ADBE230217C00395000 | 2023-01-26 3:55PM EST | 395.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| ADBE230217C00400000 | 2023-01-26 3:55PM EST | 400.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| ADBE230217C00405000 | 2023-01-26 3:09PM EST | 405.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ADBE230217C00410000 | 2023-01-26 3:54PM EST | 410.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ADBE230217C00415000 | 2023-01-26 3:42PM EST | 415.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| ADBE230217C00420000 | 2023-01-26 3:58PM EST | 420.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| ADBE230217C00425000 | 2023-01-26 2:31PM EST | 425.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE230217C00430000 | 2023-01-26 1:21PM EST | 430.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE230217C00435000 | 2023-01-24 10:24AM EST | 435.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE230217C00440000 | 2023-01-25 11:06AM EST | 440.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ADBE230217C00445000 | 2023-01-23 3:24PM EST | 445.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE230217C00450000 | 2023-01-26 10:43AM EST | 450.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE230217C00455000 | 2023-01-25 2:51PM EST | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE230217C00460000 | 2023-01-18 9:50AM EST | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ADBE230217C00465000 | 2023-01-25 11:05AM EST | 465.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| ADBE230217C00485000 | 2022-12-30 10:18AM EST | 485.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE230217C00490000 | 2023-01-04 12:01PM EST | 490.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE230217C00495000 | 2022-12-29 10:51AM EST | 495.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE230217C00500000 | 2023-01-09 12:32PM EST | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADBE230217C00505000 | 2023-01-04 9:58AM EST | 505.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230217P00170000 | 2022-12-28 1:48PM EST | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230217P00180000 | 2023-01-04 1:48PM EST | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADBE230217P00185000 | 2023-01-04 1:50PM EST | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE230217P00190000 | 2023-01-04 9:59AM EST | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ADBE230217P00195000 | 2023-01-12 10:13AM EST | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| ADBE230217P00200000 | 2023-01-13 2:14PM EST | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230217P00205000 | 2023-01-20 10:15AM EST | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ADBE230217P00210000 | 2023-01-17 9:42AM EST | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ADBE230217P00215000 | 2023-01-19 11:38AM EST | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ADBE230217P00220000 | 2023-01-26 2:42PM EST | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| ADBE230217P00225000 | 2023-01-26 12:30PM EST | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| ADBE230217P00230000 | 2023-01-26 10:47AM EST | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230217P00235000 | 2023-01-25 10:02AM EST | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE230217P00240000 | 2023-01-26 10:36AM EST | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| ADBE230217P00245000 | 2023-01-26 10:27AM EST | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE230217P00250000 | 2023-01-26 12:02PM EST | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADBE230217P00255000 | 2023-01-26 10:47AM EST | 255.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADBE230217P00260000 | 2023-01-26 3:37PM EST | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ADBE230217P00265000 | 2023-01-25 3:36PM EST | 265.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ADBE230217P00270000 | 2023-01-26 3:00PM EST | 270.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADBE230217P00275000 | 2023-01-26 3:54PM EST | 275.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| ADBE230217P00280000 | 2023-01-26 2:31PM EST | 280.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| ADBE230217P00285000 | 2023-01-26 2:31PM EST | 285.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| ADBE230217P00290000 | 2023-01-26 2:08PM EST | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| ADBE230217P00295000 | 2023-01-26 3:54PM EST | 295.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ADBE230217P00300000 | 2023-01-26 3:51PM EST | 300.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| ADBE230217P00305000 | 2023-01-26 3:48PM EST | 305.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| ADBE230217P00310000 | 2023-01-26 3:48PM EST | 310.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| ADBE230217P00315000 | 2023-01-26 3:51PM EST | 315.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| ADBE230217P00320000 | 2023-01-26 3:45PM EST | 320.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| ADBE230217P00325000 | 2023-01-26 3:45PM EST | 325.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| ADBE230217P00330000 | 2023-01-26 3:58PM EST | 330.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| ADBE230217P00335000 | 2023-01-26 3:58PM EST | 335.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| ADBE230217P00340000 | 2023-01-26 3:45PM EST | 340.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| ADBE230217P00345000 | 2023-01-26 3:42PM EST | 345.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 842 | 0 | 6.25% |
| ADBE230217P00350000 | 2023-01-26 3:34PM EST | 350.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| ADBE230217P00355000 | 2023-01-26 3:32PM EST | 355.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 3.13% |
| ADBE230217P00360000 | 2023-01-26 3:33PM EST | 360.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| ADBE230217P00365000 | 2023-01-26 3:54PM EST | 365.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.20% |
| ADBE230217P00370000 | 2023-01-26 3:57PM EST | 370.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| ADBE230217P00375000 | 2023-01-26 3:56PM EST | 375.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ADBE230217P00380000 | 2023-01-26 3:54PM EST | 380.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ADBE230217P00385000 | 2023-01-26 3:54PM EST | 385.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE230217P00390000 | 2023-01-26 3:23PM EST | 390.00 | 27.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230217P00395000 | 2023-01-23 11:32AM EST | 395.00 | 32.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230217P00400000 | 2023-01-23 11:32AM EST | 400.00 | 37.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230217P00405000 | 2023-01-23 1:22PM EST | 405.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE230217P00410000 | 2023-01-23 10:59AM EST | 410.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230217P00420000 | 2022-12-22 3:20PM EST | 420.00 | 84.21 | 62.10 | 64.95 | 0.00 | - | - | 0 | 74.67% |
| ADBE230217P00430000 | 2022-12-12 12:43PM EST | 430.00 | 95.78 | 86.20 | 89.10 | 0.00 | - | - | 0 | 126.57% |
| ADBE230217P00435000 | 2022-12-12 1:35PM EST | 435.00 | 100.16 | 91.35 | 94.05 | 0.00 | - | - | 0 | 130.40% |
| ADBE230217P00445000 | 2022-12-19 3:57PM EST | 445.00 | 115.60 | 102.45 | 104.70 | 0.00 | - | - | 0 | 140.11% |
| ADBE230217P00450000 | 2023-01-04 9:49AM EST | 450.00 | 106.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230217P00455000 | 2022-12-28 9:57AM EST | 455.00 | 119.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE230217P00460000 | 2022-12-14 3:29PM EST | 460.00 | 119.63 | 114.55 | 117.55 | 0.00 | - | 2 | 0 | 142.30% |
| ADBE230217P00465000 | 2022-12-05 3:25PM EST | 465.00 | 133.09 | 122.40 | 126.95 | 0.00 | - | - | 0 | 156.71% |
| ADBE230217P00480000 | 2023-01-06 10:27AM EST | 480.00 | 151.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230217P00485000 | 2022-12-12 1:30PM EST | 485.00 | 149.43 | 140.30 | 144.05 | 0.00 | - | - | 0 | 161.01% |
| ADBE230217P00490000 | 2023-01-09 3:33PM EST | 490.00 | 147.72 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| ADBE230217P00495000 | 2023-01-09 10:49AM EST | 495.00 | 147.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE230217P00500000 | 2023-01-09 1:09PM EST | 500.00 | 152.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE230217P00505000 | 2023-01-23 10:59AM EST | 505.00 | 141.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
