Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
375.23-4.10 (-1.08%)
At close: 04:00PM EST
376.85 +1.62 (+0.43%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230421C001400002022-11-10 10:41AM EST140.00183.56192.20195.850.00--10.00%
ADBE230421C001500002022-10-19 8:35AM EST150.00151.790.000.000.00--10.00%
ADBE230421C001850002022-09-26 9:12AM EST185.00109.65146.45150.400.00--10.00%
ADBE230421C001950002022-09-28 2:59PM EST195.0098.20136.50140.350.00--10.00%
ADBE230421C002000002023-01-23 10:18AM EST200.00163.790.000.000.00-100.00%
ADBE230421C002100002022-11-10 10:41AM EST210.00118.51126.50129.700.00-2140.00%
ADBE230421C002200002022-10-21 1:06PM EST220.0098.90117.70121.050.00-6120.00%
ADBE230421C002300002022-10-03 10:41AM EST230.0070.0092.8094.600.00-240.00%
ADBE230421C002400002022-11-07 3:39PM EST240.0075.2097.1098.300.00-1390.00%
ADBE230421C002500002023-01-20 11:05AM EST250.00105.410.000.000.00-15000.00%
ADBE230421C002600002023-02-02 9:54AM EST260.00139.800.000.000.00-100.00%
ADBE230421C002700002023-01-25 1:43PM EST270.0092.750.000.000.00-500.00%
ADBE230421C002800002022-12-12 10:51AM EST280.0073.4271.8573.300.00-1810.00%
ADBE230421C002900002023-02-01 10:56AM EST290.0084.000.000.000.00-100.00%
ADBE230421C002950002023-01-27 12:18PM EST295.0079.600.000.000.00-200.00%
ADBE230421C003000002023-02-03 9:55AM EST300.0089.700.000.000.00-100.00%
ADBE230421C003100002023-01-30 9:30AM EST310.0065.060.000.000.00-100.00%
ADBE230421C003200002023-02-03 11:40AM EST320.0072.360.000.000.00-600.00%
ADBE230421C003250002023-01-30 3:23PM EST325.0051.500.000.000.00-100.00%
ADBE230421C003300002023-02-06 9:51AM EST330.0056.090.000.000.00-500.00%
ADBE230421C003350002023-02-06 9:30AM EST335.0052.430.000.000.00-300.00%
ADBE230421C003400002023-02-03 11:45AM EST340.0055.550.000.000.00-400.00%
ADBE230421C003450002023-02-06 10:47AM EST345.0046.050.000.000.00-100.00%
ADBE230421C003500002023-02-06 10:15AM EST350.0043.000.000.000.00-100.00%
ADBE230421C003550002023-02-06 9:30AM EST355.0037.850.000.000.00-300.00%
ADBE230421C003600002023-02-03 2:01PM EST360.0037.900.000.000.00-1500.00%
ADBE230421C003650002023-02-06 3:11PM EST365.0031.800.000.000.00-5600.00%
ADBE230421C003700002023-02-06 1:12PM EST370.0028.650.000.000.00-6700.00%
ADBE230421C003750002023-02-06 12:07PM EST375.0026.350.000.000.00-1600.00%
ADBE230421C003800002023-02-06 12:07PM EST380.0023.700.000.000.00-2800.78%
ADBE230421C003850002023-02-06 12:07PM EST385.0021.200.000.000.00-1901.56%
ADBE230421C003900002023-02-06 3:54PM EST390.0018.310.000.000.00-4301.56%
ADBE230421C003950002023-02-06 3:04PM EST395.0016.450.000.000.00-1103.13%
ADBE230421C004000002023-02-06 2:51PM EST400.0014.350.000.000.00-4503.13%
ADBE230421C004050002023-02-06 11:55AM EST405.0012.950.000.000.00-603.13%
ADBE230421C004100002023-02-06 3:54PM EST410.0010.910.000.000.00-3603.13%
ADBE230421C004150002023-02-06 11:56AM EST415.009.710.000.000.00-2506.25%
ADBE230421C004200002023-02-06 3:52PM EST420.008.200.000.000.00-1106.25%
ADBE230421C004250002023-02-06 11:55AM EST425.007.300.000.000.00-106.25%
ADBE230421C004300002023-02-06 10:29AM EST430.006.000.000.000.00-306.25%
ADBE230421C004350002023-02-03 2:31PM EST435.005.850.000.000.00-606.25%
ADBE230421C004400002023-02-06 10:29AM EST440.004.350.000.000.00-906.25%
ADBE230421C004450002023-02-06 11:55AM EST445.003.900.000.000.00-106.25%
ADBE230421C004500002023-02-06 9:50AM EST450.003.180.000.000.00-106.25%
ADBE230421C004550002023-02-06 3:46PM EST455.002.560.000.000.00-206.25%
ADBE230421C004600002023-02-06 1:15PM EST460.002.300.000.000.00-1012.50%
ADBE230421C004650002023-02-03 2:50PM EST465.002.210.000.000.00-6012.50%
ADBE230421C004700002023-02-03 10:40AM EST470.002.260.000.000.00-2012.50%
ADBE230421C004750002023-02-02 2:42PM EST475.002.490.000.000.00-6012.50%
ADBE230421C004800002023-02-01 2:37PM EST480.000.850.000.000.00-10012.50%
ADBE230421C004850002023-02-02 11:38AM EST485.001.860.000.000.00-7012.50%
ADBE230421C004900002023-01-25 2:25PM EST490.000.300.000.000.00-2012.50%
ADBE230421C004950002023-01-26 12:40PM EST495.000.270.000.000.00-2012.50%
ADBE230421C005000002023-02-06 3:26PM EST500.000.540.000.000.00-26012.50%
ADBE230421C005050002023-01-26 12:40PM EST505.000.200.000.000.00-2012.50%
ADBE230421C005100002023-01-24 1:57PM EST510.000.170.000.000.00-2012.50%
ADBE230421C005150002023-01-24 1:58PM EST515.000.160.000.000.00-2012.50%
ADBE230421C005200002023-02-02 10:18AM EST520.000.460.000.000.00-10012.50%
ADBE230421C005250002023-02-02 9:54AM EST525.000.470.000.000.00-30012.50%
ADBE230421C005300002023-01-24 1:56PM EST530.000.130.000.000.00-2012.50%
ADBE230421C005350002023-01-24 1:58PM EST535.000.110.000.000.00-2012.50%
ADBE230421C005400002023-01-27 2:24PM EST540.000.090.000.000.00-10012.50%
ADBE230421C005450002023-02-02 12:34PM EST545.000.290.000.000.00-27012.50%
ADBE230421C005500002023-01-24 1:59PM EST550.000.040.000.000.00-2012.50%
ADBE230421C005550002023-01-23 2:30PM EST555.000.050.000.000.00-2012.50%
ADBE230421C005600002023-01-31 3:07PM EST560.000.090.000.000.00-10012.50%
ADBE230421C005650002022-12-23 11:49AM EST565.000.290.000.520.00-41842.63%
ADBE230421C005700002023-01-04 1:29PM EST570.000.160.040.120.00-21336.13%
ADBE230421C005750002023-01-11 3:35PM EST575.000.050.000.000.00-2025.00%
ADBE230421C005800002023-01-10 1:45PM EST580.000.030.000.000.00-2025.00%
ADBE230421C006000002023-02-02 10:51AM EST600.000.030.000.000.00-10025.00%
ADBE230421C006200002023-02-02 12:36PM EST620.000.040.000.000.00-1025.00%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230421P001400002023-02-03 11:54AM EST140.000.020.000.000.00-1050.00%
ADBE230421P001450002023-01-17 2:27PM EST145.000.110.000.000.00-2050.00%
ADBE230421P001500002023-01-27 3:06PM EST150.000.030.000.000.00-1050.00%
ADBE230421P001550002023-01-27 3:06PM EST155.000.040.000.000.00-15050.00%
ADBE230421P001600002023-01-19 1:56PM EST160.000.160.000.000.00-2050.00%
ADBE230421P001650002023-01-27 3:56PM EST165.000.070.000.000.00-1025.00%
ADBE230421P001700002023-01-27 3:55PM EST170.000.040.000.000.00-1025.00%
ADBE230421P001750002023-01-18 2:32PM EST175.000.230.000.000.00-4025.00%
ADBE230421P001800002023-01-27 3:49PM EST180.000.080.000.000.00-1025.00%
ADBE230421P001850002023-02-01 9:30AM EST185.000.100.000.000.00-1025.00%
ADBE230421P001900002023-02-01 3:00PM EST190.000.100.000.000.00-1025.00%
ADBE230421P001950002023-02-06 10:26AM EST195.000.100.000.000.00-1025.00%
ADBE230421P002000002023-02-02 10:03AM EST200.000.090.000.000.00-1025.00%
ADBE230421P002100002023-02-06 10:35AM EST210.000.180.000.000.00-20025.00%
ADBE230421P002200002023-02-06 10:05AM EST220.000.250.000.000.00-9025.00%
ADBE230421P002300002023-02-02 1:41PM EST230.000.250.000.000.00-4025.00%
ADBE230421P002350002023-02-03 11:18AM EST235.000.370.000.000.00-15025.00%
ADBE230421P002400002023-02-02 10:38AM EST240.000.370.000.000.00-5025.00%
ADBE230421P002500002023-02-02 2:10PM EST250.000.540.000.000.00-1012.50%
ADBE230421P002550002023-02-06 3:00PM EST255.000.820.000.000.00-2012.50%
ADBE230421P002600002023-02-06 10:41AM EST260.001.010.000.000.00-6012.50%
ADBE230421P002650002023-02-06 1:35PM EST265.001.120.000.000.00-1012.50%
ADBE230421P002700002023-02-06 10:17AM EST270.001.350.000.000.00-1012.50%
ADBE230421P002750002023-02-01 3:40PM EST275.001.170.000.000.00--012.50%
ADBE230421P002800002023-02-03 1:49PM EST280.001.750.000.000.00-17012.50%
ADBE230421P002850002023-02-06 11:27AM EST285.002.040.000.000.00-3012.50%
ADBE230421P002900002023-02-06 10:08AM EST290.002.310.000.000.00-1012.50%
ADBE230421P002950002023-02-03 1:27PM EST295.002.600.000.000.00-1012.50%
ADBE230421P003000002023-02-06 3:26PM EST300.003.250.000.000.00-13012.50%
ADBE230421P003050002023-02-06 11:55AM EST305.003.700.000.000.00-1012.50%
ADBE230421P003100002023-02-06 11:55AM EST310.004.250.000.000.00-306.25%
ADBE230421P003150002023-02-06 11:57AM EST315.004.950.000.000.00-306.25%
ADBE230421P003200002023-02-06 3:11PM EST320.005.470.000.000.00-2106.25%
ADBE230421P003250002023-02-06 11:55AM EST325.006.350.000.000.00-106.25%
ADBE230421P003300002023-02-06 2:17PM EST330.007.200.000.000.00-1006.25%
ADBE230421P003350002023-02-06 12:11PM EST335.008.250.000.000.00-206.25%
ADBE230421P003400002023-02-06 2:39PM EST340.009.250.000.000.00-1106.25%
ADBE230421P003450002023-02-06 3:59PM EST345.0010.710.000.000.00-9703.13%
ADBE230421P003500002023-02-06 3:37PM EST350.0012.050.000.000.00-6603.13%
ADBE230421P003550002023-02-06 11:14AM EST355.0013.250.000.000.00-2003.13%
ADBE230421P003600002023-02-06 1:29PM EST360.0015.390.000.000.00-3501.56%
ADBE230421P003650002023-02-06 3:59PM EST365.0017.190.000.000.00-5101.56%
ADBE230421P003700002023-02-06 3:54PM EST370.0019.050.000.000.00-1200.78%
ADBE230421P003750002023-02-06 3:54PM EST375.0021.250.000.000.00-1100.05%
ADBE230421P003800002023-02-06 3:54PM EST380.0023.550.000.000.00-500.00%
ADBE230421P003850002023-02-06 3:54PM EST385.0026.150.000.000.00-5100.00%
ADBE230421P003900002023-02-06 12:07PM EST390.0028.650.000.000.00-1300.00%
ADBE230421P003950002023-02-03 2:32PM EST395.0030.650.000.000.00-1800.00%
ADBE230421P004000002023-02-06 10:02AM EST400.0034.250.000.000.00-100.00%
ADBE230421P004050002023-02-02 1:06PM EST405.0026.500.000.000.00-15100.00%
ADBE230421P004100002023-02-02 2:14PM EST410.0030.200.000.000.00-1000.00%
ADBE230421P004150002023-02-03 11:57AM EST415.0040.150.000.000.00-100.00%
ADBE230421P004200002023-02-01 9:56AM EST420.0054.960.000.000.00-100.00%
ADBE230421P004250002023-02-01 2:59PM EST425.0048.630.000.000.00-200.00%
ADBE230421P004300002023-02-03 12:58PM EST430.0051.850.000.000.00-200.00%
ADBE230421P004350002023-02-03 12:57PM EST435.0055.400.000.000.00-200.00%
ADBE230421P004400002023-02-01 2:59PM EST440.0061.010.000.000.00-300.00%
ADBE230421P004450002023-02-06 11:41AM EST445.0068.800.000.000.00-100.00%
ADBE230421P004500002023-02-06 9:32AM EST450.0075.850.000.000.00-100.00%
ADBE230421P004550002022-12-13 3:13PM EST455.00114.80108.85112.550.00--085.19%
ADBE230421P004600002023-01-09 12:38PM EST460.00112.230.000.000.00-200.00%
ADBE230421P004650002023-01-17 3:37PM EST465.00119.410.000.000.00-100.00%
ADBE230421P004700002022-10-21 9:12AM EST470.00167.59137.95141.100.00-10111.97%
ADBE230421P004750002022-10-06 10:37AM EST475.00173.55186.75191.350.00-10180.15%
ADBE230421P004800002023-01-09 10:58AM EST480.00132.540.000.000.00-100.00%
ADBE230421P004850002022-12-12 11:43AM EST485.00149.12141.20143.850.00--098.74%
ADBE230421P004900002022-12-12 11:43AM EST490.00154.11145.45149.050.00--099.96%
ADBE230421P004950002022-12-12 11:42AM EST495.00159.26150.95153.850.00-200101.83%
ADBE230421P005000002023-01-25 10:13AM EST500.00148.310.000.000.00-200.00%
ADBE230421P005050002023-01-09 12:50PM EST505.00157.810.000.000.00-2000.00%
ADBE230421P005100002023-01-30 10:02AM EST510.00142.000.000.000.00-200.00%
ADBE230421P005150002022-12-12 3:15PM EST515.00178.42171.15173.950.00-700108.28%
ADBE230421P005200002022-12-12 12:03PM EST520.00182.95175.30179.050.00-500109.16%
ADBE230421P005250002023-01-23 12:13PM EST525.00160.940.000.000.00-2000.00%
ADBE230421P005300002023-01-23 12:14PM EST530.00166.430.000.000.00-600.00%
ADBE230421P005350002022-12-12 3:23PM EST535.00197.93190.50194.000.00--0113.58%
ADBE230421P005400002022-12-13 10:14AM EST540.00188.96194.00197.500.00--0112.49%
ADBE230421P005450002022-12-13 9:35AM EST545.00191.95196.00205.950.00--0114.23%
ADBE230421P005500002022-12-12 12:13PM EST550.00213.04205.90208.450.00--0117.55%
ADBE230421P005550002022-12-12 12:12PM EST555.00219.20210.40213.900.00--0118.83%
ADBE230421P005600002022-12-12 12:12PM EST560.00224.18215.40218.950.00--0120.18%
ADBE230421P005650002022-12-12 12:10PM EST565.00228.17220.35224.000.00--0121.46%
ADBE230421P005700002022-12-12 11:55AM EST570.00232.92225.50228.800.00--0122.68%
ADBE230421P005750002022-12-12 12:09PM EST575.00237.87230.50233.950.00--0124.05%
ADBE230421P005800002022-12-12 3:08PM EST580.00243.43236.00238.850.00--0125.62%
ADBE230421P006000002022-12-13 10:29AM EST600.00252.71254.05257.500.00--0127.57%
ADBE230421P006200002022-12-12 3:15PM EST620.00283.46275.50278.950.00-520134.54%