Australia Markets close in 4 hrs 40 mins

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
373.15-1.81 (-0.48%)
At close: 04:00PM EDT
373.70 +0.55 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230616C001950002022-08-05 10:02AM EDT195.00241.95248.00250.700.00--2300.31%
ADBE230616C002400002022-07-21 11:09AM EDT240.00179.15207.10209.550.00--1244.06%
ADBE230616C002500002022-07-01 10:21AM EDT250.00133.77186.25189.550.00--19209.01%
ADBE230616C002600002022-08-01 10:05AM EDT260.00167.30189.05191.850.00--7223.78%
ADBE230616C002700002022-07-01 3:03PM EDT270.00121.50168.95172.300.00--2192.57%
ADBE230616C002900002022-07-07 11:35AM EDT290.00123.90152.00156.700.00--33178.91%
ADBE230616C003000002022-08-05 1:26PM EDT300.00154.96154.55158.750.00-17191.06%
ADBE230616C003100002022-07-08 11:44AM EDT310.00111.05136.30139.650.00--41165.55%
ADBE230616C003300002022-07-06 1:31PM EDT330.0089.75121.60123.950.00--1154.45%
ADBE230616C003400002022-08-10 1:32PM EDT340.00126.90124.10126.60+42.20+49.82%-21165.31%
ADBE230616C003500002022-07-29 9:34AM EDT350.0091.20116.55119.450.00--46159.77%
ADBE230616C003600002022-08-10 1:21PM EDT360.00112.58108.95111.70+22.43+24.88%-33153.71%
ADBE230616C003700002022-08-01 1:59PM EDT370.0083.95102.50105.050.00--27149.36%
ADBE230616C003800002022-08-04 2:18PM EDT380.0087.7195.2098.100.00--74144.07%
ADBE230616C003900002022-08-11 12:30PM EDT390.0090.9589.2091.45+19.65+27.56%213139.90%
ADBE230616C004000002022-08-09 10:08AM EDT400.0078.0583.5085.150.00-131136.08%
ADBE230616C004100002022-08-11 10:29AM EDT410.0083.0677.3079.55+5.06+6.49%199132.28%
ADBE230616C004200002022-08-05 10:04AM EDT420.0067.0071.4073.450.00-564128.18%
ADBE230616C004300002022-08-08 10:23AM EDT430.0068.5066.2567.850.00-245124.83%
ADBE230616C004350002022-08-11 1:54PM EDT435.0065.3963.7565.35+2.39+3.79%117123.35%
ADBE230616C004400002022-08-08 11:52AM EDT440.0061.3761.1562.800.00-119121.72%
ADBE230616C004450002022-08-10 3:49PM EDT445.0060.3957.2559.80+6.59+12.25%114118.79%
ADBE230616C004500002022-08-10 12:28PM EDT450.0058.7456.0057.25+6.97+13.46%119118.03%
ADBE230616C004550002022-08-05 3:12PM EDT455.0051.7952.6555.050.00--19115.96%
ADBE230616C004600002022-08-10 10:26AM EDT460.0054.0051.0553.15+0.64+1.20%142115.31%
ADBE230616C004650002022-08-04 9:59AM EDT465.0044.5048.7550.650.00--7113.67%
ADBE230616C004700002022-07-29 12:23PM EDT470.0031.8046.2048.550.00--9112.08%
ADBE230616C004750002022-08-08 10:12AM EDT475.0045.0643.9546.250.00--15110.51%
ADBE230616C004800002022-08-11 1:54PM EDT480.0044.4142.8044.10+0.53+1.21%178109.79%
ADBE230616C004900002022-08-11 10:29AM EDT490.0042.5638.7540.80+9.19+27.54%14107.63%
ADBE230616C004950002022-08-11 1:54PM EDT495.0038.4836.9038.45+10.03+35.25%120106.07%
ADBE230616C005000002022-08-10 11:48AM EDT500.0038.5335.5036.80+3.36+9.55%1201105.32%
ADBE230616C005050002022-07-18 3:04PM EDT505.0017.5733.1535.000.00--3103.66%
ADBE230616C005200002022-08-03 1:45PM EDT520.0025.3029.3030.250.00-50119101.28%
ADBE230616C005250002022-08-03 1:30PM EDT525.0024.4027.5528.850.00-3134100.13%
ADBE230616C005300002022-08-05 2:14PM EDT530.0025.7326.5527.400.00-156099.49%
ADBE230616C005400002022-08-10 12:08PM EDT540.0026.1023.3024.80+5.45+26.39%11297.24%
ADBE230616C005500002022-08-10 12:08PM EDT550.0023.4521.0022.55+4.47+23.55%17495.82%
ADBE230616C005600002022-08-08 11:45AM EDT560.0019.7518.8520.350.00--1894.33%
ADBE230616C005700002022-08-11 1:54PM EDT570.0018.3017.0018.40+6.80+59.13%13993.09%
ADBE230616C005800002022-07-22 1:32PM EDT580.009.9515.4516.600.00--292.05%
ADBE230616C005900002022-07-22 11:23AM EDT590.009.5013.5015.000.00--390.56%
ADBE230616C006000002022-08-10 12:34PM EDT600.0013.7512.3513.45+2.15+18.53%12589.72%
ADBE230616C006100002022-08-01 2:10PM EDT610.007.6511.3012.100.00--5688.99%
ADBE230616C006200002022-07-21 3:58PM EDT620.007.3810.0010.950.00--1287.99%
ADBE230616C006300002022-07-07 2:43PM EDT630.005.527.458.550.00--683.47%
ADBE230616C006400002022-07-26 3:02PM EDT640.003.188.108.700.00--12986.26%
ADBE230616C006600002022-08-11 11:32AM EDT660.006.956.307.35+1.75+33.65%524885.05%
ADBE230616C006800002022-08-11 10:23AM EDT680.006.005.206.15+0.75+14.29%1684.44%
ADBE230616C007000002022-08-11 2:03PM EDT700.004.553.954.60+0.55+13.75%313382.18%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230616P001850002022-08-11 12:46PM EDT185.002.301.502.20+0.05+2.22%29686.71%
ADBE230616P001950002022-07-05 12:25PM EDT195.005.402.094.000.00--989.82%
ADBE230616P002000002022-08-11 11:06AM EDT200.002.892.083.85-1.26-30.36%17586.30%
ADBE230616P002200002022-08-03 2:24PM EDT220.004.402.974.900.00-1680.21%
ADBE230616P002300002022-07-01 12:08PM EDT230.0010.004.306.000.00--1080.06%
ADBE230616P002400002022-08-03 1:02PM EDT240.005.704.955.650.00-11275.00%
ADBE230616P002500002022-08-09 11:18AM EDT250.006.555.756.450.00-16372.41%
ADBE230616P002600002022-07-18 3:35PM EDT260.0012.806.607.450.00--3569.93%
ADBE230616P002700002022-08-08 11:39AM EDT270.008.007.608.500.00-16867.46%
ADBE230616P002800002022-08-02 1:04PM EDT280.0011.368.709.900.00-212565.26%
ADBE230616P002900002022-07-22 11:23AM EDT290.0014.309.9511.000.00--862.53%
ADBE230616P003000002022-08-04 12:48PM EDT300.0013.2511.3512.350.00-18859.96%
ADBE230616P003100002022-08-08 11:45AM EDT310.0013.5512.9014.000.00-22757.52%
ADBE230616P003200002022-08-08 10:28AM EDT320.0014.8014.6515.850.00-31455.09%
ADBE230616P003300002022-08-08 11:45AM EDT330.0017.3016.5517.800.00-428752.49%
ADBE230616P003400002022-08-10 12:34PM EDT340.0018.3518.6520.35-2.15-10.49%27050.14%
ADBE230616P003500002022-08-09 1:46PM EDT350.0023.6720.9522.350.00-528848.14%
ADBE230616P003600002022-08-10 1:25PM EDT360.0023.0223.5524.85-0.66-2.79%34645.07%
ADBE230616P003700002022-08-08 10:32AM EDT370.0026.2526.3027.750.00-188242.03%
ADBE230616P003800002022-08-09 2:56PM EDT380.0032.1029.3030.900.00-116738.69%
ADBE230616P003900002022-08-08 11:46AM EDT390.0033.3532.6034.200.00--5634.74%
ADBE230616P004000002022-08-10 12:35PM EDT400.0035.2536.1537.95-2.25-6.00%14030.28%
ADBE230616P004100002022-08-10 1:05PM EDT410.0039.2039.9541.85-4.25-9.78%22824.00%
ADBE230616P004200002022-08-04 9:57AM EDT420.0048.4244.3046.000.00-4380.00%
ADBE230616P004300002022-08-11 11:24AM EDT430.0047.6048.5550.30-13.40-21.97%5410.00%
ADBE230616P004350002022-08-09 9:47AM EDT435.0053.0850.8052.650.00-10360.00%
ADBE230616P004400002022-08-11 12:14PM EDT440.0053.2053.3055.30-4.60-7.96%21340.00%
ADBE230616P004450002022-08-08 2:36PM EDT445.0057.1054.8557.200.00--380.00%
ADBE230616P004500002022-08-10 11:37AM EDT450.0055.4058.5560.35-22.25-28.65%1230.00%
ADBE230616P004600002022-07-29 2:00PM EDT460.0077.5863.5565.400.00--130.00%
ADBE230616P004650002022-08-10 1:29PM EDT465.0065.1565.4567.15-46.97-41.89%-220.00%
ADBE230616P004700002022-07-15 10:57AM EDT470.00107.1068.3570.050.00--180.00%
ADBE230616P004800002022-08-04 3:56PM EDT480.0079.9874.4076.250.00--230.00%
ADBE230616P004900002022-08-04 3:56PM EDT490.0086.0580.8082.100.00--180.00%
ADBE230616P004950002022-07-14 10:05AM EDT495.00138.4584.0585.350.00--100.00%
ADBE230616P005000002022-08-10 1:25PM EDT500.0086.0587.0589.40-3.15-3.53%10250.00%
ADBE230616P005050002022-07-25 12:58PM EDT505.00120.9590.1592.000.00--110.00%
ADBE230616P005100002022-08-09 9:49AM EDT510.0096.6593.6095.800.00-290.00%
ADBE230616P005150002022-08-11 9:51AM EDT515.0095.0897.3099.35-8.77-8.44%1110.00%
ADBE230616P005200002022-07-08 1:57PM EDT520.00140.38109.40110.700.00--500.00%
ADBE230616P005300002022-07-01 10:31AM EDT530.00172.11116.55118.900.00--150.00%
ADBE230616P005500002022-07-19 9:43AM EDT550.00172.50123.05126.300.00--80.00%
ADBE230616P005600002022-07-01 12:16PM EDT560.00197.85141.10143.900.00--160.00%
ADBE230616P006000002022-07-14 11:05AM EDT600.00235.50165.80168.450.00--20.00%