ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231020C00165000 | 2023-04-18 9:32AM EDT | 165.00 | 216.25 | 198.15 | 200.85 | 0.00 | - | - | 1 | 0.00% |
| ADBE231020C00195000 | 2023-03-13 10:07AM EDT | 195.00 | 140.70 | 179.05 | 183.45 | 0.00 | - | - | 1 | 0.00% |
| ADBE231020C00200000 | 2023-05-22 2:08PM EDT | 200.00 | 178.15 | 238.20 | 243.05 | 0.00 | - | 1 | 2 | 83.94% |
| ADBE231020C00210000 | 2023-03-30 10:09AM EDT | 210.00 | 176.83 | 172.55 | 175.35 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE231020C00230000 | 2023-03-23 2:48PM EDT | 230.00 | 145.50 | 152.75 | 157.10 | 0.00 | - | - | 1 | 0.00% |
| ADBE231020C00240000 | 2023-04-18 12:11PM EDT | 240.00 | 145.15 | 127.60 | 129.70 | 0.00 | - | 1 | 4 | 0.00% |
| ADBE231020C00250000 | 2023-05-12 3:50PM EDT | 250.00 | 95.00 | 191.45 | 194.50 | 0.00 | - | 1 | 4 | 70.43% |
| ADBE231020C00270000 | 2023-05-12 9:38AM EDT | 270.00 | 81.00 | 172.40 | 175.30 | 0.00 | - | - | 1 | 64.74% |
| ADBE231020C00275000 | 2023-06-01 2:48PM EDT | 275.00 | 161.31 | 167.15 | 170.95 | 0.00 | - | 1 | 3 | 63.28% |
| ADBE231020C00280000 | 2023-05-10 10:34AM EDT | 280.00 | 84.30 | 162.80 | 165.95 | 0.00 | - | 9 | 5 | 62.11% |
| ADBE231020C00285000 | 2023-05-17 12:03PM EDT | 285.00 | 83.30 | 157.30 | 161.95 | 0.00 | - | 1 | 3 | 60.75% |
| ADBE231020C00290000 | 2023-05-01 10:29AM EDT | 290.00 | 99.05 | 133.15 | 134.85 | 0.00 | - | 2 | 11 | 0.00% |
| ADBE231020C00295000 | 2023-05-31 2:43PM EDT | 295.00 | 134.15 | 149.55 | 152.05 | 0.00 | - | 2 | 4 | 59.44% |
| ADBE231020C00300000 | 2023-06-01 3:28PM EDT | 300.00 | 138.00 | 144.70 | 147.35 | 0.00 | - | 2 | 8 | 57.98% |
| ADBE231020C00305000 | 2023-05-23 9:44AM EDT | 305.00 | 83.10 | 140.15 | 142.70 | 0.00 | - | 1 | 18 | 56.87% |
| ADBE231020C00310000 | 2023-06-02 11:46AM EDT | 310.00 | 136.59 | 135.55 | 138.10 | +8.99 | +7.05% | 1 | 24 | 55.73% |
| ADBE231020C00315000 | 2023-05-25 2:55PM EDT | 315.00 | 93.54 | 131.15 | 133.65 | 0.00 | - | 4 | 43 | 54.88% |
| ADBE231020C00320000 | 2023-06-01 10:51AM EDT | 320.00 | 113.27 | 126.40 | 129.25 | 0.00 | - | 2 | 11 | 53.73% |
| ADBE231020C00325000 | 2023-06-02 12:46PM EDT | 325.00 | 124.00 | 122.45 | 124.90 | +16.15 | +14.97% | 20 | 25 | 53.27% |
| ADBE231020C00330000 | 2023-06-01 10:51AM EDT | 330.00 | 104.74 | 117.85 | 120.35 | 0.00 | - | 2 | 34 | 52.06% |
| ADBE231020C00335000 | 2023-05-31 3:37PM EDT | 335.00 | 99.06 | 113.70 | 115.60 | 0.00 | - | 2 | 20 | 51.03% |
| ADBE231020C00340000 | 2023-06-02 1:17PM EDT | 340.00 | 111.29 | 109.30 | 110.75 | +19.54 | +21.30% | 1 | 265 | 50.78% |
| ADBE231020C00345000 | 2023-06-01 3:25PM EDT | 345.00 | 97.95 | 105.10 | 107.15 | 0.00 | - | 1 | 364 | 50.86% |
| ADBE231020C00350000 | 2023-05-31 3:38PM EDT | 350.00 | 87.05 | 100.95 | 102.60 | 0.00 | - | 11 | 112 | 49.54% |
| ADBE231020C00355000 | 2023-06-01 11:32AM EDT | 355.00 | 84.85 | 96.80 | 98.45 | 0.00 | - | 1 | 64 | 48.74% |
| ADBE231020C00360000 | 2023-06-02 11:35AM EDT | 360.00 | 93.94 | 92.55 | 94.30 | +14.19 | +17.79% | 2 | 145 | 47.88% |
| ADBE231020C00365000 | 2023-06-02 3:05PM EDT | 365.00 | 89.50 | 88.60 | 90.60 | +15.10 | +20.30% | 4 | 69 | 47.54% |
| ADBE231020C00370000 | 2023-06-01 3:49PM EDT | 370.00 | 77.98 | 84.40 | 87.05 | 0.00 | - | 10 | 339 | 47.31% |
| ADBE231020C00375000 | 2023-06-01 2:38PM EDT | 375.00 | 74.94 | 80.75 | 82.70 | 0.00 | - | 1 | 207 | 46.05% |
| ADBE231020C00380000 | 2023-06-02 10:05AM EDT | 380.00 | 74.00 | 77.00 | 78.45 | +4.22 | +6.05% | 1 | 180 | 44.87% |
| ADBE231020C00385000 | 2023-06-02 1:32PM EDT | 385.00 | 74.36 | 73.25 | 74.80 | +7.87 | +11.84% | 2 | 1,544 | 44.33% |
| ADBE231020C00390000 | 2023-06-02 2:57PM EDT | 390.00 | 70.27 | 69.65 | 71.05 | +11.82 | +20.22% | 22 | 124 | 43.61% |
| ADBE231020C00395000 | 2023-06-02 2:09PM EDT | 395.00 | 66.88 | 66.00 | 67.25 | +7.66 | +12.93% | 6 | 197 | 42.78% |
| ADBE231020C00400000 | 2023-06-02 2:11PM EDT | 400.00 | 63.37 | 62.25 | 63.75 | +6.45 | +11.33% | 67 | 357 | 42.20% |
| ADBE231020C00405000 | 2023-06-02 10:36AM EDT | 405.00 | 56.50 | 59.20 | 60.45 | +5.04 | +9.79% | 10 | 167 | 41.75% |
| ADBE231020C00410000 | 2023-06-02 3:09PM EDT | 410.00 | 55.96 | 55.85 | 57.10 | +3.87 | +7.43% | 6 | 258 | 41.17% |
| ADBE231020C00415000 | 2023-06-02 2:24PM EDT | 415.00 | 53.92 | 52.65 | 54.05 | +11.92 | +28.38% | 14 | 165 | 40.82% |
| ADBE231020C00420000 | 2023-06-02 3:14PM EDT | 420.00 | 48.96 | 49.60 | 51.25 | +4.96 | +11.27% | 165 | 728 | 40.63% |
| ADBE231020C00425000 | 2023-06-02 11:40AM EDT | 425.00 | 47.00 | 46.35 | 47.90 | +5.75 | +13.94% | 3 | 237 | 39.82% |
| ADBE231020C00430000 | 2023-06-02 2:12PM EDT | 430.00 | 44.25 | 43.80 | 44.70 | +4.30 | +10.76% | 22 | 201 | 39.08% |
| ADBE231020C00435000 | 2023-06-02 3:05PM EDT | 435.00 | 41.49 | 41.20 | 41.85 | +5.95 | +16.74% | 39 | 220 | 38.60% |
| ADBE231020C00440000 | 2023-06-02 3:19PM EDT | 440.00 | 37.86 | 38.55 | 39.15 | +2.94 | +8.42% | 33 | 209 | 38.17% |
| ADBE231020C00445000 | 2023-06-02 3:13PM EDT | 445.00 | 35.55 | 36.00 | 36.60 | +3.51 | +10.96% | 12 | 104 | 37.79% |
| ADBE231020C00450000 | 2023-06-02 3:05PM EDT | 450.00 | 33.70 | 33.60 | 34.05 | +3.99 | +13.43% | 13 | 509 | 37.33% |
| ADBE231020C00455000 | 2023-06-02 12:39PM EDT | 455.00 | 31.90 | 31.25 | 31.75 | +3.75 | +13.32% | 12 | 191 | 37.02% |
| ADBE231020C00460000 | 2023-06-02 2:40PM EDT | 460.00 | 29.61 | 29.00 | 29.90 | +4.60 | +18.39% | 94 | 295 | 37.04% |
| ADBE231020C00465000 | 2023-06-02 11:00AM EDT | 465.00 | 26.87 | 26.90 | 27.40 | +3.67 | +15.82% | 5 | 161 | 36.35% |
| ADBE231020C00470000 | 2023-06-02 1:30PM EDT | 470.00 | 25.37 | 24.95 | 25.55 | +6.12 | +31.79% | 14 | 129 | 36.20% |
| ADBE231020C00475000 | 2023-06-02 9:48AM EDT | 475.00 | 22.20 | 23.10 | 23.85 | +1.48 | +7.14% | 3 | 142 | 36.10% |
| ADBE231020C00480000 | 2023-06-01 2:00PM EDT | 480.00 | 18.75 | 21.35 | 21.80 | 0.00 | - | 12 | 117 | 35.57% |
| ADBE231020C00490000 | 2023-06-02 12:54PM EDT | 490.00 | 18.75 | 18.15 | 18.65 | +3.25 | +20.97% | 21 | 220 | 35.18% |
| ADBE231020C00500000 | 2023-06-02 2:04PM EDT | 500.00 | 15.80 | 15.40 | 16.00 | +2.90 | +22.48% | 17 | 317 | 34.97% |
| ADBE231020C00520000 | 2023-06-02 3:59PM EDT | 520.00 | 11.07 | 10.90 | 11.25 | +1.62 | +17.14% | 28 | 599 | 34.13% |
| ADBE231020C00540000 | 2023-06-02 3:58PM EDT | 540.00 | 7.84 | 7.60 | 7.95 | +1.04 | +15.29% | 18 | 152 | 33.75% |
| ADBE231020C00560000 | 2023-06-02 3:58PM EDT | 560.00 | 5.39 | 5.20 | 5.50 | +1.44 | +36.46% | 50 | 628 | 33.38% |
| ADBE231020C00580000 | 2023-06-02 12:19PM EDT | 580.00 | 3.65 | 3.60 | 3.85 | +0.60 | +19.67% | 6 | 54 | 33.30% |
| ADBE231020C00600000 | 2023-06-02 3:33PM EDT | 600.00 | 2.44 | 2.45 | 2.71 | +2.44 | - | 7 | 31 | 33.34% |
| ADBE231020C00620000 | 2023-06-02 3:58PM EDT | 620.00 | 1.77 | 1.67 | 1.85 | +1.77 | - | 53 | - | 33.23% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231020P00165000 | 2023-06-02 1:31PM EDT | 165.00 | 0.16 | 0.11 | 0.28 | -0.02 | -11.11% | 3 | 26 | 62.89% |
| ADBE231020P00170000 | 2023-05-26 10:55AM EDT | 170.00 | 0.27 | 0.03 | 0.31 | 0.00 | - | 2 | 13 | 60.16% |
| ADBE231020P00175000 | 2023-06-02 2:43PM EDT | 175.00 | 0.28 | 0.10 | 0.33 | -0.52 | -65.00% | 1 | 19 | 59.96% |
| ADBE231020P00180000 | 2023-05-15 10:17AM EDT | 180.00 | 0.78 | 0.07 | 0.37 | 0.00 | - | 10 | 20 | 58.40% |
| ADBE231020P00185000 | 2023-05-04 3:33PM EDT | 185.00 | 1.32 | 0.09 | 0.41 | 0.00 | - | 1 | 9 | 57.52% |
| ADBE231020P00190000 | 2023-05-26 10:55AM EDT | 190.00 | 0.47 | 0.13 | 0.44 | 0.00 | - | 2 | 17 | 56.79% |
| ADBE231020P00195000 | 2023-06-01 1:33PM EDT | 195.00 | 0.44 | 0.35 | 0.48 | 0.00 | - | 12 | 71 | 57.84% |
| ADBE231020P00200000 | 2023-05-31 1:54PM EDT | 200.00 | 0.50 | 0.24 | 0.52 | 0.00 | - | 1 | 131 | 55.52% |
| ADBE231020P00210000 | 2023-06-02 2:53PM EDT | 210.00 | 0.51 | 0.45 | 0.71 | -0.71 | -58.20% | 42 | 162 | 55.42% |
| ADBE231020P00220000 | 2023-06-02 1:35PM EDT | 220.00 | 0.59 | 0.50 | 0.65 | -0.34 | -36.56% | 1 | 89 | 52.15% |
| ADBE231020P00230000 | 2023-06-01 2:55PM EDT | 230.00 | 0.85 | 0.66 | 0.81 | 0.00 | - | 24 | 180 | 50.89% |
| ADBE231020P00240000 | 2023-06-02 3:53PM EDT | 240.00 | 0.92 | 0.85 | 0.99 | -0.15 | -14.02% | 1 | 41 | 50.17% |
| ADBE231020P00250000 | 2023-06-02 10:08AM EDT | 250.00 | 1.22 | 1.07 | 1.23 | -0.04 | -3.17% | 1 | 217 | 48.90% |
| ADBE231020P00260000 | 2023-06-01 2:44PM EDT | 260.00 | 1.62 | 1.35 | 1.51 | 0.00 | - | 12 | 114 | 47.62% |
| ADBE231020P00270000 | 2023-06-02 12:12PM EDT | 270.00 | 1.72 | 1.68 | 1.84 | -0.28 | -14.00% | 58 | 287 | 46.34% |
| ADBE231020P00275000 | 2023-06-01 2:45PM EDT | 275.00 | 2.22 | 1.85 | 2.04 | 0.00 | - | 15 | 107 | 45.76% |
| ADBE231020P00280000 | 2023-06-02 11:44AM EDT | 280.00 | 2.14 | 2.05 | 2.24 | -0.40 | -15.75% | 2 | 318 | 45.12% |
| ADBE231020P00285000 | 2023-06-02 11:38AM EDT | 285.00 | 2.38 | 2.28 | 2.47 | -0.46 | -16.20% | 4 | 287 | 44.53% |
| ADBE231020P00290000 | 2023-06-02 10:29AM EDT | 290.00 | 2.80 | 2.52 | 2.75 | -0.17 | -5.72% | 1 | 381 | 44.05% |
| ADBE231020P00295000 | 2023-06-02 3:21PM EDT | 295.00 | 3.00 | 2.84 | 3.05 | -0.33 | -9.91% | 3 | 129 | 43.56% |
| ADBE231020P00300000 | 2023-06-02 1:46PM EDT | 300.00 | 3.12 | 3.10 | 3.30 | -0.52 | -14.29% | 7 | 593 | 42.83% |
| ADBE231020P00305000 | 2023-06-02 12:43PM EDT | 305.00 | 3.45 | 3.45 | 3.65 | -1.55 | -31.00% | 1 | 92 | 42.34% |
| ADBE231020P00310000 | 2023-06-02 11:47AM EDT | 310.00 | 3.95 | 3.80 | 4.00 | -0.60 | -13.19% | 1 | 535 | 41.77% |
| ADBE231020P00315000 | 2023-06-02 11:38AM EDT | 315.00 | 4.27 | 4.20 | 4.45 | -1.93 | -31.13% | 4 | 610 | 41.39% |
| ADBE231020P00320000 | 2023-06-02 2:50PM EDT | 320.00 | 4.80 | 4.60 | 4.85 | -0.70 | -12.73% | 15 | 570 | 40.80% |
| ADBE231020P00325000 | 2023-06-02 12:10PM EDT | 325.00 | 5.15 | 4.95 | 5.35 | -0.67 | -11.51% | 2 | 539 | 40.36% |
| ADBE231020P00330000 | 2023-06-02 3:33PM EDT | 330.00 | 5.90 | 5.45 | 5.90 | -1.45 | -19.73% | 9 | 1,792 | 39.94% |
| ADBE231020P00335000 | 2023-06-02 11:57AM EDT | 335.00 | 6.25 | 6.10 | 6.40 | -0.90 | -12.59% | 6 | 776 | 39.33% |
| ADBE231020P00340000 | 2023-06-02 3:06PM EDT | 340.00 | 6.83 | 6.70 | 7.00 | -0.95 | -12.21% | 6 | 523 | 38.85% |
| ADBE231020P00345000 | 2023-06-02 11:50AM EDT | 345.00 | 7.60 | 7.30 | 7.65 | -1.45 | -16.02% | 1 | 628 | 38.37% |
| ADBE231020P00350000 | 2023-06-02 3:33PM EDT | 350.00 | 8.45 | 8.00 | 8.35 | -1.75 | -17.16% | 7 | 406 | 37.89% |
| ADBE231020P00355000 | 2023-06-02 1:43PM EDT | 355.00 | 8.75 | 8.70 | 9.15 | -1.70 | -16.27% | 5 | 863 | 37.49% |
| ADBE231020P00360000 | 2023-06-02 1:49PM EDT | 360.00 | 9.61 | 9.55 | 9.95 | -4.49 | -31.84% | 4 | 142 | 37.00% |
| ADBE231020P00365000 | 2023-06-02 9:38AM EDT | 365.00 | 10.80 | 10.40 | 10.85 | -4.50 | -29.41% | 2 | 234 | 36.56% |
| ADBE231020P00370000 | 2023-06-02 3:21PM EDT | 370.00 | 11.80 | 11.35 | 11.80 | -1.74 | -12.85% | 7 | 246 | 36.11% |
| ADBE231020P00375000 | 2023-06-02 3:50PM EDT | 375.00 | 12.70 | 12.35 | 12.85 | -1.90 | -13.01% | 42 | 167 | 35.70% |
| ADBE231020P00380000 | 2023-06-02 3:38PM EDT | 380.00 | 14.08 | 13.45 | 13.95 | -1.57 | -10.03% | 11 | 76 | 35.27% |
| ADBE231020P00385000 | 2023-06-02 3:42PM EDT | 385.00 | 15.11 | 14.70 | 15.10 | -2.20 | -12.71% | 121 | 107 | 34.80% |
| ADBE231020P00390000 | 2023-06-02 3:22PM EDT | 390.00 | 16.45 | 15.85 | 16.40 | -2.20 | -11.80% | 9 | 67 | 34.42% |
| ADBE231020P00395000 | 2023-06-02 3:42PM EDT | 395.00 | 17.73 | 17.10 | 17.75 | -2.17 | -10.90% | 129 | 63 | 34.00% |
| ADBE231020P00400000 | 2023-06-02 1:21PM EDT | 400.00 | 18.72 | 18.70 | 19.15 | -6.63 | -26.15% | 5 | 72 | 33.53% |
| ADBE231020P00405000 | 2023-06-02 1:10PM EDT | 405.00 | 20.35 | 20.25 | 20.70 | -6.75 | -24.91% | 10 | 95 | 33.14% |
| ADBE231020P00410000 | 2023-06-02 3:09PM EDT | 410.00 | 22.35 | 21.90 | 22.35 | -3.45 | -13.37% | 6 | 67 | 32.74% |
| ADBE231020P00415000 | 2023-06-02 11:27AM EDT | 415.00 | 23.49 | 23.60 | 24.10 | -4.00 | -14.55% | 2 | 75 | 32.35% |
| ADBE231020P00420000 | 2023-06-02 3:11PM EDT | 420.00 | 25.90 | 25.45 | 25.95 | -3.95 | -13.23% | 5 | 71 | 31.96% |
| ADBE231020P00425000 | 2023-06-01 11:54AM EDT | 425.00 | 33.25 | 27.30 | 27.90 | 0.00 | - | 1 | 66 | 31.56% |
| ADBE231020P00430000 | 2023-06-02 3:15PM EDT | 430.00 | 30.30 | 29.45 | 29.95 | -3.70 | -10.88% | 44 | 116 | 31.15% |
| ADBE231020P00435000 | 2023-06-02 3:59PM EDT | 435.00 | 31.80 | 31.70 | 31.95 | -5.85 | -15.54% | 3 | 45 | 30.59% |
| ADBE231020P00440000 | 2023-06-02 3:59PM EDT | 440.00 | 34.20 | 34.00 | 34.30 | -5.15 | -13.09% | 15 | 32 | 30.24% |
| ADBE231020P00445000 | 2023-06-02 3:13PM EDT | 445.00 | 37.30 | 36.40 | 36.70 | -4.90 | -11.61% | 13 | 11 | 29.84% |
| ADBE231020P00450000 | 2023-06-02 2:54PM EDT | 450.00 | 39.20 | 38.95 | 39.30 | -5.70 | -12.69% | 3 | 16 | 29.51% |
| ADBE231020P00455000 | 2023-06-02 1:57PM EDT | 455.00 | 41.60 | 41.60 | 42.00 | -10.50 | -20.15% | 22 | 8 | 29.16% |
| ADBE231020P00460000 | 2023-06-02 2:59PM EDT | 460.00 | 44.80 | 44.35 | 45.35 | -6.13 | -12.04% | 2 | 5 | 29.31% |
| ADBE231020P00465000 | 2023-06-02 11:46AM EDT | 465.00 | 47.80 | 46.95 | 48.45 | -10.74 | -18.35% | 2 | 3 | 29.12% |
| ADBE231020P00470000 | 2023-05-31 1:24PM EDT | 470.00 | 62.90 | 50.00 | 51.40 | 0.00 | - | 2 | 4 | 28.66% |
| ADBE231020P00475000 | 2023-05-30 2:33PM EDT | 475.00 | 65.60 | 53.45 | 54.65 | 0.00 | - | 2 | 11 | 28.39% |
| ADBE231020P00480000 | 2023-06-01 11:46AM EDT | 480.00 | 67.35 | 56.70 | 57.95 | 0.00 | - | 3 | 10 | 28.04% |
| ADBE231020P00490000 | 2023-05-31 2:11PM EDT | 490.00 | 77.70 | 63.70 | 64.95 | 0.00 | - | 4 | 18 | 27.40% |
| ADBE231020P00500000 | 2023-06-01 11:53AM EDT | 500.00 | 82.40 | 70.60 | 72.30 | 0.00 | - | 6 | 35 | 26.64% |
| ADBE231020P00520000 | 2023-06-02 3:50PM EDT | 520.00 | 88.95 | 86.65 | 88.80 | -15.75 | -15.04% | 2 | 62 | 25.90% |
| ADBE231020P00540000 | 2023-06-02 2:08PM EDT | 540.00 | 105.06 | 104.45 | 106.55 | -20.74 | -16.49% | 2 | 2 | 25.27% |
| ADBE231020P00560000 | 2023-05-01 1:57PM EDT | 560.00 | 182.51 | 138.30 | 143.35 | 0.00 | - | - | 0 | 52.24% |
| ADBE231020P00580000 | 2023-06-02 2:08PM EDT | 580.00 | 143.11 | 142.20 | 145.15 | +143.11 | - | 2 | 0 | 27.24% |
© 2023 Yahoo. All rights reserved.