Australia markets close in 1 hour 41 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
278.25-3.15 (-1.12%)
At close: 04:00PM EDT
279.25 +1.00 (+0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230616C001600002022-09-19 9:30AM EDT160.00147.000.000.000.00--00.00%
ADBE230616C001700002022-09-23 10:57AM EDT170.00127.590.000.000.00-100.00%
ADBE230616C001850002022-09-06 1:05PM EDT185.00192.150.000.000.00-200.00%
ADBE230616C001950002022-08-05 10:02AM EDT195.00241.95181.35185.100.00-22194.24%
ADBE230616C002000002022-09-15 11:09AM EDT200.00120.000.000.000.00-200.00%
ADBE230616C002100002022-06-13 12:02PM EDT210.00184.20174.90178.750.00-13190.05%
ADBE230616C002200002022-09-19 11:19AM EDT220.0096.000.000.000.00-400.00%
ADBE230616C002300002022-09-21 12:17PM EDT230.0085.360.000.000.00-200.00%
ADBE230616C002400002022-09-19 3:45PM EDT240.0080.000.000.000.00-100.00%
ADBE230616C002500002022-09-29 11:00AM EDT250.0058.600.000.00-3.70-5.94%200.00%
ADBE230616C002600002022-09-28 2:02PM EDT260.0055.000.000.000.00-300.00%
ADBE230616C002700002022-09-28 10:28AM EDT270.0047.750.000.000.00-100.00%
ADBE230616C002800002022-09-29 12:31PM EDT280.0043.300.000.00-1.70-3.78%200.20%
ADBE230616C002900002022-09-29 2:59PM EDT290.0038.150.000.00-1.95-4.86%201.56%
ADBE230616C003000002022-09-29 3:42PM EDT300.0033.550.000.00-1.48-4.22%301.56%
ADBE230616C003100002022-09-29 10:00AM EDT310.0029.150.000.00-1.93-6.21%203.13%
ADBE230616C003200002022-09-29 10:48AM EDT320.0025.050.000.00-1.15-4.39%603.13%
ADBE230616C003300002022-09-29 11:21AM EDT330.0022.150.000.00-1.60-6.74%1203.13%
ADBE230616C003400002022-09-29 3:56PM EDT340.0019.450.000.00-0.55-2.75%1006.25%
ADBE230616C003500002022-09-29 2:40PM EDT350.0016.780.000.00-0.52-3.01%506.25%
ADBE230616C003600002022-09-28 11:52AM EDT360.0015.750.000.000.00-106.25%
ADBE230616C003700002022-09-29 10:27AM EDT370.0012.230.000.00-1.09-8.18%206.25%
ADBE230616C003800002022-09-29 12:26PM EDT380.0010.650.000.00-0.55-4.91%806.25%
ADBE230616C003900002022-09-29 11:48AM EDT390.009.350.000.00-0.25-2.60%206.25%
ADBE230616C004000002022-09-28 2:36PM EDT400.008.310.000.000.00-506.25%
ADBE230616C004100002022-09-29 11:47AM EDT410.006.850.000.00-0.10-1.44%1606.25%
ADBE230616C004200002022-09-29 3:39PM EDT420.005.750.000.00-0.25-4.17%6012.50%
ADBE230616C004300002022-09-29 11:05AM EDT430.004.550.000.00-0.44-8.82%2012.50%
ADBE230616C004350002022-09-28 3:06PM EDT435.004.770.000.000.00-1012.50%
ADBE230616C004400002022-09-29 9:55AM EDT440.004.200.000.00-0.15-3.45%2012.50%
ADBE230616C004450002022-09-29 1:24PM EDT445.003.880.000.00-0.22-5.37%1012.50%
ADBE230616C004500002022-09-29 3:56PM EDT450.003.550.000.00-0.15-4.05%1012.50%
ADBE230616C004550002022-09-27 11:12AM EDT455.003.550.000.000.00-1012.50%
ADBE230616C004600002022-09-27 12:33PM EDT460.003.100.000.000.00-4012.50%
ADBE230616C004650002022-09-20 10:31AM EDT465.003.500.000.000.00-2012.50%
ADBE230616C004700002022-09-20 2:45PM EDT470.003.450.000.000.00-1012.50%
ADBE230616C004750002022-09-23 10:23AM EDT475.002.960.000.000.00-2012.50%
ADBE230616C004800002022-09-22 11:12AM EDT480.002.600.000.000.00-5012.50%
ADBE230616C004850002022-09-20 9:58AM EDT485.002.700.000.000.00-4012.50%
ADBE230616C004900002022-09-20 9:58AM EDT490.002.520.000.000.00-2012.50%
ADBE230616C004950002022-09-19 10:30AM EDT495.002.550.000.000.00-2012.50%
ADBE230616C005000002022-09-29 1:43PM EDT500.001.800.000.00+0.05+2.86%1012.50%
ADBE230616C005050002022-09-15 9:30AM EDT505.005.770.000.000.00-2012.50%
ADBE230616C005100002022-09-19 10:34AM EDT510.002.040.000.000.00-2012.50%
ADBE230616C005150002022-06-14 1:01PM EDT515.0021.4514.3518.200.00--1469.38%
ADBE230616C005200002022-09-27 2:59PM EDT520.001.470.000.000.00-2012.50%
ADBE230616C005250002022-09-23 2:05PM EDT525.001.450.000.000.00-2012.50%
ADBE230616C005300002022-09-23 2:05PM EDT530.001.360.000.000.00-2012.50%
ADBE230616C005400002022-09-23 2:05PM EDT540.001.210.000.000.00-2012.50%
ADBE230616C005500002022-09-28 2:36PM EDT550.000.940.000.000.00-1012.50%
ADBE230616C005600002022-09-29 2:19PM EDT560.000.890.000.00-0.02-2.20%20012.50%
ADBE230616C005700002022-09-29 12:08PM EDT570.000.790.000.00-0.05-5.95%2012.50%
ADBE230616C005800002022-09-29 12:04PM EDT580.000.740.000.00-0.03-3.90%2012.50%
ADBE230616C005900002022-09-27 3:15PM EDT590.000.680.000.000.00-8012.50%
ADBE230616C006000002022-09-29 12:07PM EDT600.000.620.000.00-0.03-4.62%11012.50%
ADBE230616C006100002022-09-29 12:08PM EDT610.000.560.000.00+0.03+5.66%2012.50%
ADBE230616C006200002022-09-29 12:04PM EDT620.000.600.000.00+0.09+17.65%2012.50%
ADBE230616C006300002022-09-28 3:02PM EDT630.000.480.000.000.00-2012.50%
ADBE230616C006400002022-09-29 12:06PM EDT640.000.490.000.00+0.04+8.89%4025.00%
ADBE230616C006600002022-09-29 10:08AM EDT660.000.470.000.00+0.09+23.68%5025.00%
ADBE230616C006800002022-09-27 3:22PM EDT680.000.320.000.000.00-22025.00%
ADBE230616C007000002022-09-27 3:25PM EDT700.000.250.000.000.00-14025.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230616P001450002022-09-27 2:34PM EDT145.003.400.000.000.00-4012.50%
ADBE230616P001500002022-09-28 2:15PM EDT150.003.500.000.000.00-10012.50%
ADBE230616P001550002022-09-28 3:28PM EDT155.003.950.000.000.00-13012.50%
ADBE230616P001600002022-09-29 12:30PM EDT160.004.630.000.00-0.22-4.54%1012.50%
ADBE230616P001650002022-09-29 12:48PM EDT165.005.060.000.00-0.14-2.69%10012.50%
ADBE230616P001700002022-09-29 2:27PM EDT170.005.820.000.00-0.03-0.51%1012.50%
ADBE230616P001750002022-09-27 10:04AM EDT175.006.250.000.000.00-1012.50%
ADBE230616P001800002022-09-27 2:34PM EDT180.007.550.000.000.00-28012.50%
ADBE230616P001850002022-09-26 11:56AM EDT185.007.500.000.000.00-1012.50%
ADBE230616P001900002022-09-23 11:10AM EDT190.007.550.000.000.00-1012.50%
ADBE230616P001950002022-09-29 10:44AM EDT195.009.820.000.00+0.57+6.16%206.25%
ADBE230616P002000002022-09-27 1:32PM EDT200.0010.900.000.000.00-1106.25%
ADBE230616P002100002022-09-29 2:14PM EDT210.0012.770.000.00+0.12+0.95%406.25%
ADBE230616P002200002022-09-29 12:34PM EDT220.0015.050.000.00+0.10+0.67%1006.25%
ADBE230616P002300002022-09-29 10:32AM EDT230.0018.430.000.00+0.83+4.72%606.25%
ADBE230616P002400002022-09-28 11:05AM EDT240.0020.770.000.000.00-103.13%
ADBE230616P002500002022-09-29 10:01AM EDT250.0025.000.000.00-0.02-0.08%103.13%
ADBE230616P002600002022-09-28 2:28PM EDT260.0027.450.000.000.00-1001.56%
ADBE230616P002700002022-09-29 11:06AM EDT270.0033.000.000.00+1.60+5.10%100.78%
ADBE230616P002800002022-09-29 3:06PM EDT280.0037.550.000.00+1.75+4.89%400.00%
ADBE230616P002900002022-09-29 3:15PM EDT290.0042.450.000.00+1.40+3.41%100.00%
ADBE230616P003000002022-09-29 3:59PM EDT300.0047.300.000.00+1.05+2.27%3100.00%
ADBE230616P003100002022-09-28 1:05PM EDT310.0052.350.000.000.00-100.00%
ADBE230616P003200002022-09-29 9:45AM EDT320.0061.000.000.00+2.25+3.83%200.00%
ADBE230616P003300002022-09-29 2:15PM EDT330.0067.400.000.00+2.35+3.61%2700.00%
ADBE230616P003400002022-09-26 3:00PM EDT340.0072.620.000.000.00-400.00%
ADBE230616P003500002022-09-27 3:29PM EDT350.0082.900.000.000.00-1100.00%
ADBE230616P003600002022-09-28 1:01PM EDT360.0088.000.000.000.00-500.00%
ADBE230616P003700002022-09-21 10:17AM EDT370.0086.100.000.000.00-1100.00%
ADBE230616P003800002022-09-26 11:24AM EDT380.00103.240.000.000.00-100.00%
ADBE230616P003900002022-09-29 12:41PM EDT390.00114.000.000.00-3.05-2.61%100.00%
ADBE230616P004000002022-09-26 3:56PM EDT400.00123.100.000.000.00-100.00%
ADBE230616P004100002022-09-27 12:42PM EDT410.00135.310.000.000.00-100.00%
ADBE230616P004200002022-09-29 11:11AM EDT420.00143.050.000.00+7.15+5.26%200.00%
ADBE230616P004300002022-09-29 3:18PM EDT430.00152.550.000.00+9.05+6.31%1500.00%
ADBE230616P004350002022-09-16 9:30AM EDT435.00135.450.000.000.00-1000.00%
ADBE230616P004400002022-09-29 2:07PM EDT440.00162.870.000.00+3.72+2.34%400.00%
ADBE230616P004450002022-09-28 10:41AM EDT445.00165.780.000.000.00-100.00%
ADBE230616P004500002022-09-28 10:44AM EDT450.00170.750.000.000.00-100.00%
ADBE230616P004550002022-09-09 1:29PM EDT455.0081.050.000.000.00-2300.00%
ADBE230616P004600002022-09-19 9:39AM EDT460.00162.680.000.000.00-1000.00%
ADBE230616P004650002022-09-20 12:18PM EDT465.00173.100.000.000.00-600.00%
ADBE230616P004700002022-09-29 2:56PM EDT470.00194.050.000.00+12.70+7.00%5000.00%
ADBE230616P004750002022-09-21 10:15AM EDT475.00183.500.000.000.00-100.00%
ADBE230616P004800002022-09-15 12:29PM EDT480.00173.300.000.000.00-300.00%
ADBE230616P004850002022-09-19 11:12AM EDT485.00188.000.000.000.00-200.00%
ADBE230616P004900002022-09-21 3:44PM EDT490.00202.640.000.000.00-100.00%
ADBE230616P004950002022-08-22 12:45PM EDT495.0099.05206.20210.850.00-150.00%
ADBE230616P005000002022-09-15 10:00AM EDT500.00180.400.000.000.00-100.00%
ADBE230616P005050002022-09-22 9:35AM EDT505.00221.330.000.000.00-600.00%
ADBE230616P005100002022-09-22 9:50AM EDT510.00227.650.000.000.00-100.00%
ADBE230616P005150002022-09-20 9:33AM EDT515.00223.780.000.000.00-100.00%
ADBE230616P005200002022-08-22 2:31PM EDT520.00119.10231.20235.850.00-300.00%
ADBE230616P005300002022-09-19 9:59AM EDT530.00234.250.000.000.00-100.00%
ADBE230616P005400002022-09-15 3:46PM EDT540.00230.220.000.000.00-1000.00%
ADBE230616P005500002022-09-20 12:01PM EDT550.00257.300.000.000.00-200.00%
ADBE230616P005600002022-07-01 12:16PM EDT560.00197.85151.60155.600.00-21160.00%
ADBE230616P005700002022-09-29 9:46AM EDT570.00293.510.000.00+2.55+0.88%100.00%
ADBE230616P005800002022-06-15 11:51AM EDT580.00208.55198.95202.800.00-200.00%
ADBE230616P005900002022-05-12 11:30AM EDT590.00205.83197.20201.250.00-120.00%
ADBE230616P006000002022-07-14 11:05AM EDT600.00235.50156.50160.000.00-220.00%
ADBE230616P006100002022-05-18 9:31AM EDT610.00205.75256.85262.300.00--00.00%
ADBE230616P006200002022-06-17 11:50AM EDT620.00259.21243.00245.950.00-700.00%
ADBE230616P006400002022-06-17 11:53AM EDT640.00281.42262.85266.100.00-800.00%
ADBE230616P006800002022-04-18 12:07AM EDT680.00253.30267.75274.700.00--20.00%