Australia markets open in 8 hours 11 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
368.48+2.42 (+0.66%)
At close: 04:00PM EDT
368.80 +0.32 (+0.09%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220708C002800002022-06-30 3:02PM EDT280.0087.3986.6590.400.00-2181.25%
ADBE220708C002900002022-06-30 10:11AM EDT290.0068.6076.4080.100.00-11126.22%
ADBE220708C003000002022-06-30 3:18PM EDT300.0064.8066.4070.650.00-1162.70%
ADBE220708C003300002022-06-24 12:46PM EDT330.0053.0736.9540.650.00-1075.82%
ADBE220708C003350002022-06-28 1:02PM EDT335.0035.0032.1535.300.00-1164.75%
ADBE220708C003400002022-07-01 3:00PM EDT340.0028.5327.8030.30-13.47-32.07%9157.48%
ADBE220708C003450002022-06-30 12:02PM EDT345.0023.2524.2525.550.00-1952.38%
ADBE220708C003500002022-07-01 11:53AM EDT350.0015.3519.8021.10-4.10-21.08%32748.99%
ADBE220708C003550002022-07-01 3:18PM EDT355.0016.0015.9016.90-1.95-10.86%92046.03%
ADBE220708C003600002022-07-01 3:41PM EDT360.0013.0512.3013.15+1.05+8.75%302344.14%
ADBE220708C003625002022-07-01 3:43PM EDT362.5011.4010.3011.55+1.30+12.87%15943.96%
ADBE220708C003650002022-07-01 3:03PM EDT365.008.238.809.70-0.07-0.84%562341.79%
ADBE220708C003675002022-07-01 3:04PM EDT367.506.757.358.30-1.69-20.02%95441.44%
ADBE220708C003700002022-07-01 3:59PM EDT370.006.606.256.95+0.20+3.12%456340.70%
ADBE220708C003725002022-07-01 3:31PM EDT372.505.405.055.75-1.94-26.43%293440.06%
ADBE220708C003750002022-07-01 3:58PM EDT375.004.253.954.60-0.25-5.56%5516938.97%
ADBE220708C003775002022-07-01 3:55PM EDT377.503.333.153.85-1.67-33.40%183839.39%
ADBE220708C003800002022-07-01 3:53PM EDT380.002.652.412.99-0.35-11.67%5518438.45%
ADBE220708C003825002022-07-01 3:44PM EDT382.502.201.822.39-0.24-9.84%2277238.40%
ADBE220708C003850002022-07-01 3:57PM EDT385.001.541.321.87-0.47-23.38%21714738.21%
ADBE220708C003900002022-07-01 3:53PM EDT390.000.890.821.11-0.37-29.37%17328937.96%
ADBE220708C003950002022-07-01 3:57PM EDT395.000.480.450.64-0.31-39.24%5518837.96%
ADBE220708C004000002022-07-01 3:53PM EDT400.000.310.230.38-0.19-38.00%64264338.53%
ADBE220708C004050002022-07-01 3:34PM EDT405.000.160.130.34-0.28-63.64%7823942.19%
ADBE220708C004100002022-07-01 2:46PM EDT410.000.110.070.23-0.19-63.33%238043.46%
ADBE220708C004150002022-07-01 3:55PM EDT415.000.060.020.08-0.11-64.71%44540.72%
ADBE220708C004200002022-07-01 3:33PM EDT420.000.040.020.22-0.14-77.78%265451.07%
ADBE220708C004250002022-06-28 9:47AM EDT425.000.450.000.310.00-11252.15%
ADBE220708C004300002022-07-01 2:31PM EDT430.000.060.000.34-0.01-14.29%15156.45%
ADBE220708C004350002022-06-28 9:47AM EDT435.000.230.000.340.00-12960.06%
ADBE220708C004400002022-06-28 9:57AM EDT440.000.160.020.160.00-107258.40%
ADBE220708C004450002022-06-30 12:04PM EDT445.000.080.000.170.00-266561.13%
ADBE220708C004500002022-06-24 9:45AM EDT450.000.180.000.150.00-26763.28%
ADBE220708C004550002022-06-17 11:56AM EDT455.000.290.000.340.00-1773.54%
ADBE220708C004600002022-07-01 12:07PM EDT460.000.040.000.31-0.01-20.00%11975.88%
ADBE220708C004650002022-06-23 1:47PM EDT465.000.200.000.050.00-4002564.45%
ADBE220708C004700002022-06-21 9:57AM EDT470.000.130.000.330.00-1582.81%
ADBE220708C004750002022-06-10 10:28AM EDT475.002.290.000.160.00-56578.71%
ADBE220708C004800002022-06-17 9:40AM EDT480.000.640.000.300.00-5787.79%
ADBE220708C004850002022-06-29 10:35AM EDT485.000.050.000.250.00-102488.67%
ADBE220708C004900002022-06-29 10:33AM EDT490.000.050.000.340.00-53295.12%
ADBE220708C004950002022-06-30 11:12AM EDT495.000.050.010.050.00-265681.25%
ADBE220708C005000002022-06-30 11:12AM EDT500.000.050.000.150.00-56991.80%
ADBE220708C005100002022-06-30 2:09PM EDT510.000.020.000.330.00-2733106.06%
ADBE220708C005200002022-06-30 11:12AM EDT520.000.050.000.300.00-55110.16%
ADBE220708C005300002022-06-02 12:53PM EDT530.001.690.000.290.00--2115.04%
ADBE220708C005400002022-06-30 10:37AM EDT540.000.030.000.300.00-8176120.51%
ADBE220708C005500002022-06-13 10:15AM EDT550.000.110.000.300.00-22125.59%
ADBE220708C005600002022-06-16 11:57AM EDT560.000.060.000.330.00--4131.84%
ADBE220708C005700002022-06-28 9:50AM EDT570.000.040.000.330.00-8080136.52%
ADBE220708C006100002022-06-30 11:48AM EDT610.000.010.000.040.00-60752126.56%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220708P002200002022-06-23 10:08AM EDT220.000.020.000.200.00--10158.20%
ADBE220708P002250002022-06-24 9:30AM EDT225.000.020.000.200.00-410151.56%
ADBE220708P002300002022-06-22 1:00PM EDT230.000.030.000.030.00--2120.31%
ADBE220708P002350002022-06-23 12:37PM EDT235.000.030.000.030.00--90115.63%
ADBE220708P002500002022-06-23 10:21AM EDT250.000.060.000.300.00--8127.93%
ADBE220708P002550002022-06-23 12:36PM EDT255.000.130.000.150.00-321112.50%
ADBE220708P002600002022-06-29 12:24PM EDT260.000.010.000.240.00-221113.09%
ADBE220708P002650002022-06-28 10:14AM EDT265.000.030.000.340.00-910112.31%
ADBE220708P002700002022-06-28 10:59AM EDT270.000.020.000.340.00-1238106.64%
ADBE220708P002750002022-07-01 3:03PM EDT275.000.010.010.05-0.04-80.00%11482.81%
ADBE220708P002800002022-07-01 2:43PM EDT280.000.030.010.050.00-1331678.13%
ADBE220708P002850002022-06-30 12:01PM EDT285.000.030.000.070.00-204774.61%
ADBE220708P002900002022-06-28 2:51PM EDT290.000.160.000.200.00-223978.91%
ADBE220708P002950002022-06-23 12:08PM EDT295.000.420.010.290.00-11577.93%
ADBE220708P003000002022-07-01 3:34PM EDT300.000.050.000.13-0.05-50.00%3614165.43%
ADBE220708P003050002022-07-01 3:04PM EDT305.000.110.000.17-0.14-56.00%243562.70%
ADBE220708P003100002022-07-01 3:53PM EDT310.000.100.050.28-0.18-64.29%328563.38%
ADBE220708P003150002022-07-01 2:59PM EDT315.000.180.090.42-0.19-51.35%510062.31%
ADBE220708P003200002022-07-01 3:40PM EDT320.000.290.150.40-0.14-32.56%4416857.67%
ADBE220708P003250002022-07-01 3:52PM EDT325.000.300.170.34-0.27-47.37%1503951.61%
ADBE220708P003300002022-07-01 3:59PM EDT330.000.490.310.64-0.44-47.31%26215152.00%
ADBE220708P003350002022-07-01 3:53PM EDT335.000.650.520.86-0.53-44.92%329150.15%
ADBE220708P003400002022-07-01 3:58PM EDT340.000.960.791.06-0.89-48.11%7818249.07%
ADBE220708P003450002022-07-01 3:53PM EDT345.001.451.201.64-1.12-43.58%3820148.41%
ADBE220708P003500002022-07-01 3:59PM EDT350.002.081.732.24-1.36-39.53%3631146.03%
ADBE220708P003550002022-07-01 3:48PM EDT355.002.872.603.20-2.35-45.02%198444.58%
ADBE220708P003600002022-07-01 3:59PM EDT360.004.203.704.45-2.28-35.19%931,46142.86%
ADBE220708P003625002022-07-01 1:17PM EDT362.507.204.505.25-0.25-3.36%145142.16%
ADBE220708P003650002022-07-01 3:28PM EDT365.006.005.456.15-1.80-23.08%3111041.41%
ADBE220708P003675002022-07-01 3:59PM EDT367.506.806.407.20-2.77-28.94%251,33340.81%
ADBE220708P003700002022-07-01 3:33PM EDT370.008.077.458.40-2.03-20.10%687640.33%
ADBE220708P003725002022-07-01 3:59PM EDT372.509.278.759.75-3.19-25.60%275039.95%
ADBE220708P003750002022-07-01 3:46PM EDT375.0010.859.9011.25-3.77-25.79%68539.70%
ADBE220708P003775002022-07-01 2:13PM EDT377.5015.3511.5512.90+1.05+7.34%53539.58%
ADBE220708P003800002022-07-01 3:31PM EDT380.0014.7813.6514.80-0.02-0.14%137040.28%
ADBE220708P003825002022-06-30 1:25PM EDT382.5017.5015.3016.750.00-13540.74%
ADBE220708P003850002022-07-01 10:58AM EDT385.0024.1017.2018.70+5.02+26.31%12540.56%
ADBE220708P003900002022-07-01 3:00PM EDT390.0023.3721.7523.10-2.58-9.94%122842.43%
ADBE220708P003950002022-06-30 3:53PM EDT395.0030.3225.3528.400.00-31851.37%
ADBE220708P004000002022-07-01 2:08PM EDT400.0035.2030.2533.45+0.84+2.44%13557.89%
ADBE220708P004050002022-07-01 3:32PM EDT405.0037.2835.1038.05+1.37+3.82%12359.55%
ADBE220708P004100002022-07-01 3:36PM EDT410.0041.8740.4043.00+1.27+3.13%52964.38%
ADBE220708P004150002022-06-29 11:32AM EDT415.0046.6344.3548.650.00-1676.86%
ADBE220708P004200002022-06-29 2:12PM EDT420.0050.3549.5553.850.00-21684.30%
ADBE220708P004250002022-07-01 12:05PM EDT425.0062.9355.0058.65+6.14+10.81%12057.91%
ADBE220708P004300002022-06-29 9:51AM EDT430.0064.5060.1063.300.00-15156.93%
ADBE220708P004350002022-06-29 11:43AM EDT435.0066.1365.0568.800.00-2068.70%
ADBE220708P004400002022-06-29 11:43AM EDT440.0071.0869.9073.800.00-2170.12%
ADBE220708P004450002022-06-07 3:28PM EDT445.0029.0574.9078.650.00-2071.00%
ADBE220708P004500002022-06-14 2:48PM EDT450.0078.9579.5583.400.00-20108.08%
ADBE220708P004550002022-06-21 11:08AM EDT455.0085.9384.1589.000.00-2064.26%
ADBE220708P004600002022-06-09 1:38PM EDT460.0037.4089.7093.650.00--075.98%
ADBE220708P004700002022-06-15 11:09AM EDT470.0096.4899.85103.550.00--083.79%
ADBE220708P004750002022-06-21 3:28PM EDT475.00110.95104.30108.850.00--075.59%
ADBE220708P005000002022-06-24 10:47AM EDT500.00118.33128.80134.800.00-70107.72%
ADBE220708P006000002022-06-09 2:41PM EDT600.00167.34228.85234.350.00--0139.45%