Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230317C00175000 | 2022-09-19 10:42AM EDT | 175.00 | 127.51 | 112.70 | 115.70 | 0.00 | - | - | 0 | 67.03% |
| ADBE230317C00200000 | 2022-09-28 2:15PM EDT | 200.00 | 91.45 | 91.10 | 92.80 | -3.95 | -4.14% | 11 | 5 | 59.12% |
| ADBE230317C00220000 | 2022-09-15 1:24PM EDT | 220.00 | 105.00 | 74.90 | 76.75 | 0.00 | - | - | 1 | 55.18% |
| ADBE230317C00230000 | 2022-09-28 2:36PM EDT | 230.00 | 68.20 | 67.45 | 69.10 | -4.69 | -6.43% | 2 | 4 | 53.51% |
| ADBE230317C00240000 | 2022-09-28 2:35PM EDT | 240.00 | 60.90 | 60.05 | 61.90 | +0.75 | +1.25% | 4 | 0 | 51.80% |
| ADBE230317C00250000 | 2022-09-28 3:48PM EDT | 250.00 | 54.90 | 53.30 | 54.80 | 0.00 | - | 210 | 32 | 50.20% |
| ADBE230317C00260000 | 2022-09-23 10:14AM EDT | 260.00 | 51.45 | 46.50 | 48.50 | 0.00 | - | 1 | 37 | 50.06% |
| ADBE230317C00270000 | 2022-09-26 1:59PM EDT | 270.00 | 39.65 | 40.25 | 43.80 | 0.00 | - | 2 | 32 | 50.49% |
| ADBE230317C00280000 | 2022-09-28 3:05PM EDT | 280.00 | 35.95 | 34.85 | 37.25 | -0.10 | -0.28% | 4 | 0 | 47.89% |
| ADBE230317C00290000 | 2022-09-27 3:24PM EDT | 290.00 | 29.00 | 29.65 | 31.65 | 0.00 | - | 8 | 50 | 46.06% |
| ADBE230317C00300000 | 2022-09-28 3:54PM EDT | 300.00 | 27.00 | 25.50 | 27.05 | +2.07 | +8.30% | 12 | 385 | 45.01% |
| ADBE230317C00310000 | 2022-09-28 3:17PM EDT | 310.00 | 22.65 | 21.70 | 23.15 | +1.35 | +6.34% | 121 | 166 | 44.34% |
| ADBE230317C00320000 | 2022-09-28 2:53PM EDT | 320.00 | 18.70 | 18.35 | 19.35 | +1.15 | +6.55% | 17 | 540 | 43.26% |
| ADBE230317C00330000 | 2022-09-28 2:53PM EDT | 330.00 | 15.60 | 15.00 | 16.25 | +1.05 | +7.22% | 8 | 348 | 42.60% |
| ADBE230317C00340000 | 2022-09-28 3:35PM EDT | 340.00 | 13.20 | 12.55 | 13.65 | +0.50 | +3.94% | 130 | 294 | 42.14% |
| ADBE230317C00350000 | 2022-09-28 2:35PM EDT | 350.00 | 10.90 | 10.30 | 11.30 | +0.40 | +3.81% | 3 | 350 | 41.55% |
| ADBE230317C00360000 | 2022-09-28 3:54PM EDT | 360.00 | 9.20 | 8.45 | 9.30 | +0.50 | +5.75% | 27 | 115 | 41.02% |
| ADBE230317C00370000 | 2022-09-28 10:12AM EDT | 370.00 | 6.50 | 6.65 | 7.85 | -0.15 | -2.26% | 84 | 142 | 40.99% |
| ADBE230317C00380000 | 2022-09-27 12:16PM EDT | 380.00 | 5.63 | 5.70 | 6.25 | 0.00 | - | 8 | 96 | 40.22% |
| ADBE230317C00390000 | 2022-09-28 10:23AM EDT | 390.00 | 4.66 | 4.55 | 5.10 | -0.19 | -3.92% | 2 | 146 | 39.91% |
| ADBE230317C00400000 | 2022-09-28 2:11PM EDT | 400.00 | 4.00 | 3.75 | 4.20 | +0.25 | +6.67% | 2 | 315 | 39.76% |
| ADBE230317C00410000 | 2022-09-28 10:24AM EDT | 410.00 | 3.20 | 3.10 | 3.50 | -0.45 | -12.33% | 5 | 90 | 39.77% |
| ADBE230317C00420000 | 2022-09-28 10:20AM EDT | 420.00 | 2.54 | 2.55 | 2.90 | -0.11 | -4.15% | 2 | 78 | 39.74% |
| ADBE230317C00430000 | 2022-09-26 11:41AM EDT | 430.00 | 2.23 | 1.97 | 2.38 | 0.00 | - | 13 | 154 | 39.64% |
| ADBE230317C00440000 | 2022-09-27 2:55PM EDT | 440.00 | 1.85 | 1.62 | 1.99 | 0.00 | - | 4 | 49 | 39.72% |
| ADBE230317C00450000 | 2022-09-28 12:27PM EDT | 450.00 | 1.50 | 1.37 | 1.67 | +0.05 | +3.45% | 1 | 75 | 39.83% |
| ADBE230317C00460000 | 2022-09-27 2:53PM EDT | 460.00 | 1.37 | 0.93 | 1.47 | 0.00 | - | 2 | 0 | 40.28% |
| ADBE230317C00470000 | 2022-09-27 2:54PM EDT | 470.00 | 1.15 | 0.73 | 1.41 | 0.00 | - | 6 | 103 | 41.33% |
| ADBE230317C00480000 | 2022-09-27 2:53PM EDT | 480.00 | 1.02 | 0.90 | 1.22 | 0.00 | - | 4 | 13 | 41.58% |
| ADBE230317C00490000 | 2022-09-28 1:17PM EDT | 490.00 | 0.90 | 0.52 | 1.13 | +0.02 | +2.27% | 1 | 123 | 42.29% |
| ADBE230317C00500000 | 2022-09-28 3:12PM EDT | 500.00 | 0.70 | 0.62 | 1.04 | -0.10 | -12.50% | 3 | 175 | 42.91% |
| ADBE230317C00510000 | 2022-09-27 2:55PM EDT | 510.00 | 0.68 | 0.44 | 0.94 | 0.00 | - | 18 | 0 | 43.37% |
| ADBE230317C00520000 | 2022-09-27 2:48PM EDT | 520.00 | 0.64 | 0.41 | 0.76 | 0.00 | - | 18 | 24 | 43.09% |
| ADBE230317C00530000 | 2022-09-27 2:55PM EDT | 530.00 | 0.56 | 0.37 | 0.66 | 0.00 | - | 16 | 12 | 43.26% |
| ADBE230317C00540000 | 2022-09-28 2:56PM EDT | 540.00 | 0.55 | 0.37 | 0.59 | +0.07 | +14.58% | 2 | 0 | 43.60% |
| ADBE230317C00550000 | 2022-09-28 2:56PM EDT | 550.00 | 0.43 | 0.29 | 0.54 | -0.06 | -12.24% | 3 | 0 | 44.07% |
| ADBE230317C00560000 | 2022-09-28 2:56PM EDT | 560.00 | 0.42 | 0.25 | 0.51 | -0.02 | -4.55% | 2 | 350 | 44.69% |
| ADBE230317C00570000 | 2022-09-28 2:56PM EDT | 570.00 | 0.42 | 0.23 | 0.49 | +0.06 | +16.67% | 2 | 21 | 45.39% |
| ADBE230317C00580000 | 2022-09-28 2:56PM EDT | 580.00 | 0.40 | 0.18 | 0.51 | +0.01 | +2.56% | 2 | 68 | 46.56% |
| ADBE230317C00590000 | 2022-09-28 2:57PM EDT | 590.00 | 0.32 | 0.19 | 0.44 | -0.01 | -3.03% | 1 | 3 | 46.56% |
| ADBE230317C00600000 | 2022-09-28 2:57PM EDT | 600.00 | 0.33 | 0.13 | 0.39 | +0.02 | +6.45% | 2 | 412 | 46.73% |
| ADBE230317C00610000 | 2022-09-28 2:57PM EDT | 610.00 | 0.34 | 0.12 | 0.44 | +0.02 | +6.25% | 2 | 9 | 48.29% |
| ADBE230317C00620000 | 2022-09-28 2:57PM EDT | 620.00 | 0.30 | 0.16 | 0.37 | +0.01 | +3.45% | 2 | 222 | 48.10% |
| ADBE230317C00630000 | 2022-09-28 2:57PM EDT | 630.00 | 0.27 | 0.14 | 0.40 | -0.01 | -3.57% | 2 | 170 | 49.37% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230317P00150000 | 2022-09-23 12:12PM EDT | 150.00 | 2.15 | 1.92 | 2.49 | 0.00 | - | 1 | 29 | 59.66% |
| ADBE230317P00155000 | 2022-09-27 12:52PM EDT | 155.00 | 2.76 | 2.23 | 2.77 | 0.00 | - | 2 | 6 | 58.64% |
| ADBE230317P00160000 | 2022-09-27 2:34PM EDT | 160.00 | 3.15 | 2.50 | 2.99 | 0.00 | - | 2 | 14 | 57.25% |
| ADBE230317P00165000 | 2022-09-28 1:46PM EDT | 165.00 | 3.10 | 2.83 | 3.05 | -0.45 | -12.68% | 4 | 5 | 55.55% |
| ADBE230317P00170000 | 2022-09-28 12:38PM EDT | 170.00 | 3.55 | 3.20 | 3.50 | -0.40 | -10.13% | 1 | 23 | 54.76% |
| ADBE230317P00175000 | 2022-09-28 1:36PM EDT | 175.00 | 3.90 | 3.60 | 3.85 | +0.20 | +5.41% | 17 | 38 | 53.68% |
| ADBE230317P00180000 | 2022-09-28 1:24PM EDT | 180.00 | 4.40 | 4.00 | 4.35 | -0.45 | -9.28% | 6 | 22 | 52.77% |
| ADBE230317P00185000 | 2022-09-28 3:37PM EDT | 185.00 | 4.70 | 4.45 | 4.75 | -0.70 | -12.96% | 4 | 26 | 51.64% |
| ADBE230317P00190000 | 2022-09-27 1:22PM EDT | 190.00 | 6.05 | 4.95 | 5.30 | 0.00 | - | 4 | 115 | 50.73% |
| ADBE230317P00195000 | 2022-09-28 3:03PM EDT | 195.00 | 5.90 | 5.55 | 5.95 | -0.50 | -7.81% | 10 | 19 | 50.54% |
| ADBE230317P00200000 | 2022-09-28 2:34PM EDT | 200.00 | 6.68 | 6.20 | 6.65 | -0.07 | -1.04% | 9 | 40 | 49.80% |
| ADBE230317P00210000 | 2022-09-28 11:24AM EDT | 210.00 | 8.40 | 7.75 | 8.35 | -0.55 | -6.15% | 3 | 24 | 48.59% |
| ADBE230317P00220000 | 2022-09-28 2:13PM EDT | 220.00 | 10.00 | 9.50 | 10.15 | -1.36 | -11.97% | 41 | 266 | 47.00% |
| ADBE230317P00230000 | 2022-09-28 2:10PM EDT | 230.00 | 12.30 | 11.60 | 12.30 | -1.10 | -8.21% | 1 | 0 | 45.55% |
| ADBE230317P00240000 | 2022-09-28 2:56PM EDT | 240.00 | 14.95 | 14.30 | 15.35 | -1.45 | -8.84% | 2 | 0 | 45.04% |
| ADBE230317P00250000 | 2022-09-28 2:37PM EDT | 250.00 | 17.80 | 17.30 | 18.00 | -1.81 | -9.23% | 18 | 1,115 | 43.24% |
| ADBE230317P00260000 | 2022-09-28 3:03PM EDT | 260.00 | 21.15 | 20.70 | 21.65 | -1.95 | -8.44% | 1 | 126 | 42.37% |
| ADBE230317P00270000 | 2022-09-28 3:01PM EDT | 270.00 | 25.25 | 24.20 | 25.45 | -2.25 | -8.18% | 1 | 0 | 41.08% |
| ADBE230317P00280000 | 2022-09-28 3:17PM EDT | 280.00 | 29.40 | 28.60 | 30.35 | -3.40 | -10.37% | 99 | 537 | 40.64% |
| ADBE230317P00290000 | 2022-09-28 3:45PM EDT | 290.00 | 33.80 | 33.85 | 35.00 | -4.00 | -10.58% | 23 | 432 | 39.24% |
| ADBE230317P00300000 | 2022-09-28 3:43PM EDT | 300.00 | 39.45 | 39.25 | 40.25 | -3.60 | -8.36% | 37 | 0 | 37.97% |
| ADBE230317P00310000 | 2022-09-28 3:43PM EDT | 310.00 | 45.35 | 45.00 | 46.65 | -0.90 | -1.95% | 7 | 84 | 37.57% |
| ADBE230317P00320000 | 2022-09-26 3:13PM EDT | 320.00 | 54.00 | 50.85 | 53.00 | 0.00 | - | 10 | 0 | 36.46% |
| ADBE230317P00330000 | 2022-09-28 1:53PM EDT | 330.00 | 60.20 | 57.70 | 60.05 | -2.30 | -3.68% | 11 | 395 | 35.67% |
| ADBE230317P00340000 | 2022-09-28 3:27PM EDT | 340.00 | 66.25 | 65.55 | 67.10 | -1.83 | -2.69% | 3 | 0 | 34.15% |
| ADBE230317P00350000 | 2022-09-28 2:35PM EDT | 350.00 | 74.90 | 73.60 | 75.50 | +0.90 | +1.22% | 1 | 99 | 34.18% |
| ADBE230317P00360000 | 2022-09-27 1:31PM EDT | 360.00 | 87.80 | 80.95 | 83.35 | 0.00 | - | 3 | 468 | 32.49% |
| ADBE230317P00370000 | 2022-09-28 1:42PM EDT | 370.00 | 92.44 | 90.30 | 92.15 | -0.58 | -0.62% | 3 | 64 | 32.01% |
| ADBE230317P00380000 | 2022-09-26 3:45PM EDT | 380.00 | 104.17 | 99.50 | 101.35 | 0.00 | - | 2 | 34 | 31.95% |
| ADBE230317P00390000 | 2022-09-28 1:09PM EDT | 390.00 | 111.04 | 107.25 | 110.50 | +4.14 | +3.87% | 9 | 0 | 31.13% |
| ADBE230317P00400000 | 2022-09-26 3:45PM EDT | 400.00 | 120.15 | 116.90 | 120.70 | -2.85 | -2.32% | 2 | 0 | 33.64% |
| ADBE230317P00410000 | 2022-09-27 12:42PM EDT | 410.00 | 134.63 | 126.35 | 130.45 | 0.00 | - | 1 | 0 | 34.45% |
| ADBE230317P00420000 | 2022-09-21 9:33AM EDT | 420.00 | 130.00 | 136.20 | 140.05 | 0.00 | - | 1 | 0 | 34.40% |
| ADBE230317P00430000 | 2022-09-21 2:59PM EDT | 430.00 | 134.60 | 146.20 | 151.00 | 0.00 | - | 1 | 44 | 39.79% |
| ADBE230317P00440000 | 2022-09-22 9:36AM EDT | 440.00 | 156.04 | 156.20 | 161.15 | 0.00 | - | 2 | 0 | 41.92% |
| ADBE230317P00450000 | 2022-09-26 2:25PM EDT | 450.00 | 170.86 | 166.20 | 170.25 | 0.00 | - | 1 | 7 | 39.83% |
| ADBE230317P00460000 | 2022-09-16 11:14AM EDT | 460.00 | 163.00 | 176.25 | 181.05 | 0.00 | - | 2 | 4 | 44.59% |
| ADBE230317P00470000 | 2022-09-16 1:08PM EDT | 470.00 | 175.00 | 186.25 | 191.05 | 0.00 | - | 1 | 1 | 46.04% |
| ADBE230317P00480000 | 2022-09-27 11:04AM EDT | 480.00 | 201.40 | 196.25 | 200.90 | +1.40 | +0.70% | 1 | 0 | 46.85% |
| ADBE230317P00490000 | 2022-09-15 9:48AM EDT | 490.00 | 170.28 | 206.25 | 211.05 | 0.00 | - | 1 | 0 | 48.80% |
| ADBE230317P00500000 | 2022-09-16 10:10AM EDT | 500.00 | 205.76 | 216.25 | 219.85 | 0.00 | - | 1 | 0 | 44.37% |
| ADBE230317P00510000 | 2022-09-21 9:32AM EDT | 510.00 | 218.50 | 226.25 | 231.10 | 0.00 | - | 1 | 0 | 51.62% |
| ADBE230317P00520000 | 2022-09-16 11:39AM EDT | 520.00 | 226.80 | 236.25 | 240.50 | 0.00 | - | 2 | 0 | 50.23% |
| ADBE230317P00530000 | 2022-09-15 3:46PM EDT | 530.00 | 220.31 | 246.25 | 251.05 | 0.00 | - | 10 | 0 | 53.91% |
| ADBE230317P00540000 | 2022-09-15 3:46PM EDT | 540.00 | 230.29 | 256.25 | 260.80 | 0.00 | - | 10 | 0 | 54.00% |
| ADBE230317P00550000 | 2022-09-15 11:59AM EDT | 550.00 | 241.16 | 266.25 | 270.90 | 0.00 | - | - | 0 | 55.60% |
© 2022 Yahoo. All rights reserved.
