Australia markets open in 5 hours 40 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
376.34-2.99 (-0.79%)
As of 12:19PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230317C001400002022-10-28 9:00AM EST140.00186.20194.95199.300.00-1000.00%
ADBE230317C001750002022-10-20 10:40AM EST175.00138.01157.65162.150.00-100.00%
ADBE230317C001950002022-09-28 1:14PM EST195.0095.70135.00138.500.00--70.00%
ADBE230317C002000002022-12-06 2:34PM EST200.00132.26129.75132.250.00-1120.00%
ADBE230317C002100002022-10-05 11:07AM EST210.0093.0078.5081.100.00-7100.00%
ADBE230317C002200002023-01-25 12:23PM EST220.00136.19156.00159.050.00-1389.65%
ADBE230317C002300002023-02-01 11:46AM EST230.00140.59146.10148.500.00-21180.10%
ADBE230317C002400002022-12-13 11:21AM EST240.00112.70105.45108.250.00-1190.00%
ADBE230317C002500002023-01-06 3:30PM EST250.0088.35127.55132.550.00-26591.14%
ADBE230317C002600002023-01-27 10:38AM EST260.00108.25116.40119.450.00-18269.02%
ADBE230317C002700002023-01-27 3:23PM EST270.00104.62106.75109.400.00-16064.36%
ADBE230317C002750002023-01-20 1:09PM EST275.0080.02101.95104.500.00-1762.57%
ADBE230317C002800002023-01-31 2:48PM EST280.0090.7797.0599.400.00-211659.64%
ADBE230317C002900002023-02-02 11:34AM EST290.00109.1487.6589.750.00-116056.90%
ADBE230317C002950002023-01-19 12:10PM EST295.0054.1082.6085.150.00-31054.94%
ADBE230317C003000002023-02-03 3:49PM EST300.0081.7477.9080.450.00-639753.56%
ADBE230317C003050002023-01-24 11:59AM EST305.0059.8573.4575.600.00-1352.26%
ADBE230317C003100002023-02-06 9:51AM EST310.0070.0069.2070.85-13.60-16.27%131551.43%
ADBE230317C003150002023-02-02 9:55AM EST315.0084.4564.1565.800.00-1851.39%
ADBE230317C003200002023-02-03 10:59AM EST320.0068.6460.2061.250.00-274149.81%
ADBE230317C003250002023-01-31 11:58AM EST325.0050.2955.9057.550.00-657150.82%
ADBE230317C003300002023-02-03 12:29PM EST330.0059.8151.7552.750.00-555448.00%
ADBE230317C003350002023-02-03 11:59AM EST335.0053.9047.3548.350.00-120946.28%
ADBE230317C003400002023-02-02 2:59PM EST340.0056.4243.4044.050.00-51,81544.64%
ADBE230317C003450002023-02-06 10:47AM EST345.0040.4439.2540.30-15.86-28.17%148444.18%
ADBE230317C003500002023-02-06 10:57AM EST350.0037.3235.8036.80-1.18-3.06%22,38543.96%
ADBE230317C003550002023-02-06 10:57AM EST355.0033.6532.1033.15-0.97-2.80%130543.03%
ADBE230317C003600002023-02-06 12:04PM EST360.0029.1528.8529.45-2.29-7.28%4796941.66%
ADBE230317C003650002023-02-06 10:31AM EST365.0025.0025.2525.80-2.53-9.19%262540.09%
ADBE230317C003700002023-02-03 2:24PM EST370.0024.0022.4022.80-0.38-1.56%11,45239.52%
ADBE230317C003750002023-02-06 12:02PM EST375.0019.7019.6020.10-2.30-10.45%1856939.17%
ADBE230317C003800002023-02-06 12:04PM EST380.0017.3017.2517.60-2.10-10.82%2011,27238.82%
ADBE230317C003850002023-02-06 12:02PM EST385.0014.7014.7514.85-1.44-8.92%5949637.55%
ADBE230317C003900002023-02-06 12:02PM EST390.0012.5512.5512.70-1.60-11.31%1171637.06%
ADBE230317C003950002023-02-06 9:51AM EST395.0010.8010.5510.95-1.58-12.76%1682536.99%
ADBE230317C004000002023-02-06 11:42AM EST400.009.708.859.10-0.84-7.97%241,10236.28%
ADBE230317C004050002023-02-06 12:03PM EST405.007.507.457.75-1.40-15.73%4441336.26%
ADBE230317C004100002023-02-06 12:02PM EST410.006.206.106.25-1.16-15.76%5594535.44%
ADBE230317C004150002023-02-06 11:36AM EST415.005.585.005.25-0.62-10.00%2022035.45%
ADBE230317C004200002023-02-06 11:55AM EST420.004.384.104.30-0.71-13.95%311,16135.19%
ADBE230317C004250002023-02-06 12:03PM EST425.003.453.353.45-0.70-16.87%4928034.81%
ADBE230317C004300002023-02-06 12:02PM EST430.002.762.722.84-0.84-23.33%8342534.82%
ADBE230317C004350002023-02-06 12:03PM EST435.002.272.202.34-0.63-21.72%19513134.88%
ADBE230317C004400002023-02-06 11:49AM EST440.001.941.821.92-0.28-12.61%7723934.95%
ADBE230317C004450002023-02-06 9:30AM EST445.001.501.451.55-0.48-24.24%15334.91%
ADBE230317C004500002023-02-06 11:31AM EST450.001.381.181.25-0.10-6.76%150034.91%
ADBE230317C004550002023-02-06 10:04AM EST455.001.180.921.02-0.34-22.37%12535.02%
ADBE230317C004600002023-02-03 9:57AM EST460.001.190.730.810.00-3011534.97%
ADBE230317C004650002023-02-03 2:42PM EST465.000.820.580.670.00-1635.21%
ADBE230317C004700002023-02-03 9:57AM EST470.000.740.470.550.00-3030035.40%
ADBE230317C004750002023-02-03 1:15PM EST475.000.530.370.440.00-101335.45%
ADBE230317C004800002023-02-02 3:52PM EST480.000.680.300.370.00-727435.79%
ADBE230317C004850002023-01-10 2:24PM EST485.000.240.240.310.00--036.11%
ADBE230317C004900002023-01-10 10:31AM EST490.000.440.190.260.00-113336.40%
ADBE230317C004950002023-01-10 2:24PM EST495.000.160.160.220.00--136.74%
ADBE230317C005000002023-02-03 3:55PM EST500.000.190.120.190.00-3548037.16%
ADBE230317C005050002023-02-02 10:02AM EST505.000.260.100.160.00--1137.45%
ADBE230317C005100002023-01-20 12:53PM EST510.000.070.080.140.00-53137.89%
ADBE230317C005200002023-02-03 1:08PM EST520.000.100.050.110.00-44938.87%
ADBE230317C005300002023-02-02 11:27AM EST530.000.130.030.090.00-17239.94%
ADBE230317C005400002023-01-27 2:24PM EST540.000.050.010.070.00-109940.82%
ADBE230317C005500002023-02-02 12:31PM EST550.000.060.000.060.00-611041.99%
ADBE230317C005600002023-02-02 10:24AM EST560.000.040.000.050.00-19142.97%
ADBE230317C005700002023-01-27 3:52PM EST570.000.030.000.050.00-512344.53%
ADBE230317C005800002023-01-27 11:05AM EST580.000.020.000.040.00-111845.31%
ADBE230317C005900002022-12-16 11:11AM EST590.000.140.000.100.00-85851.27%
ADBE230317C006000002022-12-23 9:59AM EST600.000.680.000.120.00-636550.39%
ADBE230317C006100002022-12-12 12:01PM EST610.000.190.000.050.00-162450.98%
ADBE230317C006200002022-12-12 1:47PM EST620.000.160.000.050.00-424452.54%
ADBE230317C006300002023-01-13 9:30AM EST630.000.010.000.000.00-2020325.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230317P001400002023-01-31 1:38PM EST140.000.030.000.030.00-140594.53%
ADBE230317P001450002023-01-31 1:44PM EST145.000.020.000.030.00-113291.41%
ADBE230317P001500002023-02-02 9:48AM EST150.000.020.000.030.00-205388.28%
ADBE230317P001550002023-01-20 12:52PM EST155.000.030.000.030.00-11185.16%
ADBE230317P001600002023-01-12 10:22AM EST160.000.070.000.030.00-202582.03%
ADBE230317P001650002023-01-13 1:34PM EST165.000.050.000.030.00-2779.69%
ADBE230317P001700002023-01-27 1:30PM EST170.000.030.000.030.00-82276.56%
ADBE230317P001750002023-01-23 9:30AM EST175.000.040.000.030.00-103474.22%
ADBE230317P001800002023-02-02 9:48AM EST180.000.020.000.030.00-405771.09%
ADBE230317P001850002023-01-27 3:23PM EST185.000.050.000.040.00-13170.31%
ADBE230317P001900002023-01-09 2:51PM EST190.000.260.000.040.00-210867.97%
ADBE230317P001950002023-02-02 11:26AM EST195.000.020.000.040.00-55265.63%
ADBE230317P002000002023-02-03 9:50AM EST200.000.040.000.050.00-309764.45%
ADBE230317P002050002023-02-02 11:27AM EST205.000.030.000.050.00-2262.11%
ADBE230317P002100002023-01-31 2:45PM EST210.000.070.010.060.00-121661.52%
ADBE230317P002150002023-01-30 1:17PM EST215.000.100.010.070.00-11359.96%
ADBE230317P002200002023-02-02 2:59PM EST220.000.050.020.080.00-735858.98%
ADBE230317P002250002023-02-02 2:59PM EST225.000.060.040.100.00-414858.59%
ADBE230317P002300002023-02-03 1:26PM EST230.000.070.050.110.00-362,52657.13%
ADBE230317P002350002023-02-02 11:32AM EST235.000.100.080.140.00-11456.84%
ADBE230317P002400002023-02-03 12:09PM EST240.000.120.100.160.00-42,15655.57%
ADBE230317P002450002023-02-02 3:58PM EST245.000.130.140.190.00-729254.79%
ADBE230317P002500002023-02-06 10:59AM EST250.000.210.180.230.00-111,51753.91%
ADBE230317P002550002023-02-03 1:10PM EST255.000.240.230.280.00-592253.13%
ADBE230317P002600002023-02-06 9:39AM EST260.000.340.300.35+0.07+25.93%185652.49%
ADBE230317P002650002023-02-03 11:59AM EST265.000.340.360.420.00-755751.51%
ADBE230317P002700002023-02-03 9:51AM EST270.000.380.450.500.00-2087750.64%
ADBE230317P002750002023-02-03 1:11PM EST275.000.540.540.600.00-78250.07%
ADBE230317P002800002023-02-03 2:18PM EST280.000.710.660.730.00-181,26749.27%
ADBE230317P002850002023-02-03 12:58PM EST285.000.720.820.900.00-121,15648.63%
ADBE230317P002900002023-02-03 11:37AM EST290.000.780.981.070.00-22685147.68%
ADBE230317P002950002023-02-06 11:07AM EST295.001.151.191.28-0.08-6.50%215346.80%
ADBE230317P003000002023-02-06 9:30AM EST300.001.451.461.54+0.01+0.69%11,77146.03%
ADBE230317P003050002023-02-06 9:50AM EST305.001.841.741.84+0.15+8.88%21,08745.23%
ADBE230317P003100002023-02-03 3:53PM EST310.002.252.102.18+0.24+11.94%41,57844.35%
ADBE230317P003150002023-02-06 11:55AM EST315.002.482.502.59+0.05+2.06%2150443.54%
ADBE230317P003200002023-02-06 11:49AM EST320.002.922.983.10+0.14+5.04%221,34142.88%
ADBE230317P003250002023-02-06 11:55AM EST325.003.483.503.65+0.03+0.87%5871542.04%
ADBE230317P003300002023-02-06 11:55AM EST330.004.134.154.30+0.18+4.56%321,11041.25%
ADBE230317P003350002023-02-06 11:41AM EST335.004.804.905.05+0.20+4.35%2727740.47%
ADBE230317P003400002023-02-06 11:40AM EST340.005.555.805.95+0.05+0.91%687939.78%
ADBE230317P003450002023-02-06 12:04PM EST345.006.926.757.00+0.42+6.46%4346839.15%
ADBE230317P003500002023-02-06 12:04PM EST350.008.097.958.20+0.66+8.88%975638.53%
ADBE230317P003550002023-02-06 10:10AM EST355.008.749.359.60-0.18-2.02%482737.99%
ADBE230317P003600002023-02-06 11:57AM EST360.0011.0510.8511.05+0.93+9.19%1176037.17%
ADBE230317P003650002023-02-06 11:19AM EST365.0011.8012.5512.85+0.12+1.03%21,11836.70%
ADBE230317P003700002023-02-06 11:14AM EST370.0014.0514.4514.70+0.62+4.62%3888135.92%
ADBE230317P003750002023-02-06 11:19AM EST375.0015.6516.6516.70+0.41+2.69%712335.02%
ADBE230317P003800002023-02-06 11:41AM EST380.0018.3018.6519.00+0.65+3.68%5426134.28%
ADBE230317P003850002023-02-06 11:49AM EST385.0021.1021.2021.85+0.45+2.18%813534.19%
ADBE230317P003900002023-02-06 11:41AM EST390.0023.6024.4024.65-0.05-0.21%215533.52%
ADBE230317P003950002023-02-03 3:27PM EST395.0025.7027.4527.850.00-6012633.22%
ADBE230317P004000002023-02-03 11:46AM EST400.0026.0030.7531.350.00-1010433.12%
ADBE230317P004050002023-02-02 1:54PM EST405.0021.9034.3535.650.00-3434.47%
ADBE230317P004100002023-02-02 3:23PM EST410.0028.8538.0538.950.00-385932.98%
ADBE230317P004150002023-01-09 3:32PM EST415.0073.7041.8043.100.00-6633.21%
ADBE230317P004200002023-01-23 10:36AM EST420.0059.0745.9547.250.00-24733.03%
ADBE230317P004250002023-01-24 2:27PM EST425.0065.0349.6051.300.00-1232.01%
ADBE230317P004300002023-02-03 10:12AM EST430.0050.0853.8056.200.00-27333.70%
ADBE230317P004350002023-02-01 2:57PM EST435.0055.8358.5061.750.00-2337.81%
ADBE230317P004400002022-12-14 9:45AM EST440.0095.5896.90101.850.00-20116.82%
ADBE230317P004500002023-01-27 10:46AM EST450.0084.3572.4575.850.00-1039.86%
ADBE230317P004550002023-01-25 9:42AM EST455.0099.0077.6080.100.00--037.72%
ADBE230317P004600002022-12-13 12:58PM EST460.00120.31114.15117.300.00-91119.94%
ADBE230317P004650002023-01-04 3:12PM EST465.00123.3781.4089.200.00-1033.96%
ADBE230317P004700002022-12-21 11:00AM EST470.00125.82112.60115.500.00-1099.26%
ADBE230317P004800002023-02-03 10:29AM EST480.0096.06102.00105.850.00-1049.96%
ADBE230317P004900002023-02-06 9:36AM EST490.00115.08112.25115.90+10.33+9.86%1053.35%
ADBE230317P004950002023-01-09 3:05PM EST495.00152.26117.25120.850.00--054.59%
ADBE230317P005000002023-02-06 9:48AM EST500.00125.50121.70125.85+7.42+6.28%2056.08%
ADBE230317P005050002023-01-09 3:32PM EST505.00163.09127.05131.050.00--058.67%
ADBE230317P005100002023-02-03 12:00PM EST510.00127.00132.05135.850.00-1059.00%
ADBE230317P005200002023-02-06 10:19AM EST520.00143.20142.15145.80+8.20+6.07%1061.51%
ADBE230317P005300002023-01-23 10:36AM EST530.00168.20152.10156.300.00-2050.37%
ADBE230317P005400002022-12-30 9:40AM EST540.00206.00167.00170.400.00-1081.40%
ADBE230317P005500002023-02-06 9:37AM EST550.00176.00172.50175.45+10.00+6.02%1050.88%
ADBE230317P005600002023-01-06 2:34PM EST560.00227.20176.35184.100.00-1055.32%
ADBE230317P005700002023-01-26 10:54AM EST570.00206.30191.90196.350.00-12057.81%
ADBE230317P005800002023-01-23 11:50AM EST580.00214.84201.85206.000.00-12055.62%
ADBE230317P005900002023-01-23 11:10AM EST590.00225.09212.05215.700.00-1056.06%
ADBE230317P006000002023-01-23 11:29AM EST600.00236.05221.75225.750.00-25052.73%
ADBE230317P006100002023-01-23 12:11PM EST610.00246.25232.05236.350.00-1066.94%
ADBE230317P006200002022-12-12 12:28PM EST620.00283.50275.55278.900.00--0184.77%
ADBE230317P006300002022-12-12 1:42PM EST630.00293.80285.40289.100.00--0187.79%