Australia markets open in 1 hour 7 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
281.40+3.83 (+1.38%)
At close: 04:00PM EDT
281.99 +0.59 (+0.21%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230317C001750002022-09-19 10:42AM EDT175.00127.51112.70115.700.00--067.03%
ADBE230317C002000002022-09-28 2:15PM EDT200.0091.4591.1092.80-3.95-4.14%11559.12%
ADBE230317C002200002022-09-15 1:24PM EDT220.00105.0074.9076.750.00--155.18%
ADBE230317C002300002022-09-28 2:36PM EDT230.0068.2067.4569.10-4.69-6.43%2453.51%
ADBE230317C002400002022-09-28 2:35PM EDT240.0060.9060.0561.90+0.75+1.25%4051.80%
ADBE230317C002500002022-09-28 3:48PM EDT250.0054.9053.3054.800.00-2103250.20%
ADBE230317C002600002022-09-23 10:14AM EDT260.0051.4546.5048.500.00-13750.06%
ADBE230317C002700002022-09-26 1:59PM EDT270.0039.6540.2543.800.00-23250.49%
ADBE230317C002800002022-09-28 3:05PM EDT280.0035.9534.8537.25-0.10-0.28%4047.89%
ADBE230317C002900002022-09-27 3:24PM EDT290.0029.0029.6531.650.00-85046.06%
ADBE230317C003000002022-09-28 3:54PM EDT300.0027.0025.5027.05+2.07+8.30%1238545.01%
ADBE230317C003100002022-09-28 3:17PM EDT310.0022.6521.7023.15+1.35+6.34%12116644.34%
ADBE230317C003200002022-09-28 2:53PM EDT320.0018.7018.3519.35+1.15+6.55%1754043.26%
ADBE230317C003300002022-09-28 2:53PM EDT330.0015.6015.0016.25+1.05+7.22%834842.60%
ADBE230317C003400002022-09-28 3:35PM EDT340.0013.2012.5513.65+0.50+3.94%13029442.14%
ADBE230317C003500002022-09-28 2:35PM EDT350.0010.9010.3011.30+0.40+3.81%335041.55%
ADBE230317C003600002022-09-28 3:54PM EDT360.009.208.459.30+0.50+5.75%2711541.02%
ADBE230317C003700002022-09-28 10:12AM EDT370.006.506.657.85-0.15-2.26%8414240.99%
ADBE230317C003800002022-09-27 12:16PM EDT380.005.635.706.250.00-89640.22%
ADBE230317C003900002022-09-28 10:23AM EDT390.004.664.555.10-0.19-3.92%214639.91%
ADBE230317C004000002022-09-28 2:11PM EDT400.004.003.754.20+0.25+6.67%231539.76%
ADBE230317C004100002022-09-28 10:24AM EDT410.003.203.103.50-0.45-12.33%59039.77%
ADBE230317C004200002022-09-28 10:20AM EDT420.002.542.552.90-0.11-4.15%27839.74%
ADBE230317C004300002022-09-26 11:41AM EDT430.002.231.972.380.00-1315439.64%
ADBE230317C004400002022-09-27 2:55PM EDT440.001.851.621.990.00-44939.72%
ADBE230317C004500002022-09-28 12:27PM EDT450.001.501.371.67+0.05+3.45%17539.83%
ADBE230317C004600002022-09-27 2:53PM EDT460.001.370.931.470.00-2040.28%
ADBE230317C004700002022-09-27 2:54PM EDT470.001.150.731.410.00-610341.33%
ADBE230317C004800002022-09-27 2:53PM EDT480.001.020.901.220.00-41341.58%
ADBE230317C004900002022-09-28 1:17PM EDT490.000.900.521.13+0.02+2.27%112342.29%
ADBE230317C005000002022-09-28 3:12PM EDT500.000.700.621.04-0.10-12.50%317542.91%
ADBE230317C005100002022-09-27 2:55PM EDT510.000.680.440.940.00-18043.37%
ADBE230317C005200002022-09-27 2:48PM EDT520.000.640.410.760.00-182443.09%
ADBE230317C005300002022-09-27 2:55PM EDT530.000.560.370.660.00-161243.26%
ADBE230317C005400002022-09-28 2:56PM EDT540.000.550.370.59+0.07+14.58%2043.60%
ADBE230317C005500002022-09-28 2:56PM EDT550.000.430.290.54-0.06-12.24%3044.07%
ADBE230317C005600002022-09-28 2:56PM EDT560.000.420.250.51-0.02-4.55%235044.69%
ADBE230317C005700002022-09-28 2:56PM EDT570.000.420.230.49+0.06+16.67%22145.39%
ADBE230317C005800002022-09-28 2:56PM EDT580.000.400.180.51+0.01+2.56%26846.56%
ADBE230317C005900002022-09-28 2:57PM EDT590.000.320.190.44-0.01-3.03%1346.56%
ADBE230317C006000002022-09-28 2:57PM EDT600.000.330.130.39+0.02+6.45%241246.73%
ADBE230317C006100002022-09-28 2:57PM EDT610.000.340.120.44+0.02+6.25%2948.29%
ADBE230317C006200002022-09-28 2:57PM EDT620.000.300.160.37+0.01+3.45%222248.10%
ADBE230317C006300002022-09-28 2:57PM EDT630.000.270.140.40-0.01-3.57%217049.37%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230317P001500002022-09-23 12:12PM EDT150.002.151.922.490.00-12959.66%
ADBE230317P001550002022-09-27 12:52PM EDT155.002.762.232.770.00-2658.64%
ADBE230317P001600002022-09-27 2:34PM EDT160.003.152.502.990.00-21457.25%
ADBE230317P001650002022-09-28 1:46PM EDT165.003.102.833.05-0.45-12.68%4555.55%
ADBE230317P001700002022-09-28 12:38PM EDT170.003.553.203.50-0.40-10.13%12354.76%
ADBE230317P001750002022-09-28 1:36PM EDT175.003.903.603.85+0.20+5.41%173853.68%
ADBE230317P001800002022-09-28 1:24PM EDT180.004.404.004.35-0.45-9.28%62252.77%
ADBE230317P001850002022-09-28 3:37PM EDT185.004.704.454.75-0.70-12.96%42651.64%
ADBE230317P001900002022-09-27 1:22PM EDT190.006.054.955.300.00-411550.73%
ADBE230317P001950002022-09-28 3:03PM EDT195.005.905.555.95-0.50-7.81%101950.54%
ADBE230317P002000002022-09-28 2:34PM EDT200.006.686.206.65-0.07-1.04%94049.80%
ADBE230317P002100002022-09-28 11:24AM EDT210.008.407.758.35-0.55-6.15%32448.59%
ADBE230317P002200002022-09-28 2:13PM EDT220.0010.009.5010.15-1.36-11.97%4126647.00%
ADBE230317P002300002022-09-28 2:10PM EDT230.0012.3011.6012.30-1.10-8.21%1045.55%
ADBE230317P002400002022-09-28 2:56PM EDT240.0014.9514.3015.35-1.45-8.84%2045.04%
ADBE230317P002500002022-09-28 2:37PM EDT250.0017.8017.3018.00-1.81-9.23%181,11543.24%
ADBE230317P002600002022-09-28 3:03PM EDT260.0021.1520.7021.65-1.95-8.44%112642.37%
ADBE230317P002700002022-09-28 3:01PM EDT270.0025.2524.2025.45-2.25-8.18%1041.08%
ADBE230317P002800002022-09-28 3:17PM EDT280.0029.4028.6030.35-3.40-10.37%9953740.64%
ADBE230317P002900002022-09-28 3:45PM EDT290.0033.8033.8535.00-4.00-10.58%2343239.24%
ADBE230317P003000002022-09-28 3:43PM EDT300.0039.4539.2540.25-3.60-8.36%37037.97%
ADBE230317P003100002022-09-28 3:43PM EDT310.0045.3545.0046.65-0.90-1.95%78437.57%
ADBE230317P003200002022-09-26 3:13PM EDT320.0054.0050.8553.000.00-10036.46%
ADBE230317P003300002022-09-28 1:53PM EDT330.0060.2057.7060.05-2.30-3.68%1139535.67%
ADBE230317P003400002022-09-28 3:27PM EDT340.0066.2565.5567.10-1.83-2.69%3034.15%
ADBE230317P003500002022-09-28 2:35PM EDT350.0074.9073.6075.50+0.90+1.22%19934.18%
ADBE230317P003600002022-09-27 1:31PM EDT360.0087.8080.9583.350.00-346832.49%
ADBE230317P003700002022-09-28 1:42PM EDT370.0092.4490.3092.15-0.58-0.62%36432.01%
ADBE230317P003800002022-09-26 3:45PM EDT380.00104.1799.50101.350.00-23431.95%
ADBE230317P003900002022-09-28 1:09PM EDT390.00111.04107.25110.50+4.14+3.87%9031.13%
ADBE230317P004000002022-09-26 3:45PM EDT400.00120.15116.90120.70-2.85-2.32%2033.64%
ADBE230317P004100002022-09-27 12:42PM EDT410.00134.63126.35130.450.00-1034.45%
ADBE230317P004200002022-09-21 9:33AM EDT420.00130.00136.20140.050.00-1034.40%
ADBE230317P004300002022-09-21 2:59PM EDT430.00134.60146.20151.000.00-14439.79%
ADBE230317P004400002022-09-22 9:36AM EDT440.00156.04156.20161.150.00-2041.92%
ADBE230317P004500002022-09-26 2:25PM EDT450.00170.86166.20170.250.00-1739.83%
ADBE230317P004600002022-09-16 11:14AM EDT460.00163.00176.25181.050.00-2444.59%
ADBE230317P004700002022-09-16 1:08PM EDT470.00175.00186.25191.050.00-1146.04%
ADBE230317P004800002022-09-27 11:04AM EDT480.00201.40196.25200.90+1.40+0.70%1046.85%
ADBE230317P004900002022-09-15 9:48AM EDT490.00170.28206.25211.050.00-1048.80%
ADBE230317P005000002022-09-16 10:10AM EDT500.00205.76216.25219.850.00-1044.37%
ADBE230317P005100002022-09-21 9:32AM EDT510.00218.50226.25231.100.00-1051.62%
ADBE230317P005200002022-09-16 11:39AM EDT520.00226.80236.25240.500.00-2050.23%
ADBE230317P005300002022-09-15 3:46PM EDT530.00220.31246.25251.050.00-10053.91%
ADBE230317P005400002022-09-15 3:46PM EDT540.00230.29256.25260.800.00-10054.00%
ADBE230317P005500002022-09-15 11:59AM EDT550.00241.16266.25270.900.00--055.60%