Australia markets close in 58 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
344.11-0.82 (-0.24%)
At close: 04:00PM EST
343.99 -0.12 (-0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221202C002350002022-11-07 2:56PM EST235.0064.70106.90111.300.00-11490.04%
ADBE221202C002400002022-11-10 10:11AM EST240.0084.42102.65106.300.00-11334.57%
ADBE221202C002500002022-11-04 10:39AM EST250.0036.2292.5595.600.00-11389.16%
ADBE221202C002600002022-11-14 11:46AM EST260.0082.9383.0585.300.00-21213.28%
ADBE221202C002750002022-11-08 11:19AM EST275.0034.7767.9070.100.00-14267.09%
ADBE221202C002800002022-11-25 10:27AM EST280.0052.6963.0565.150.00-17252.25%
ADBE221202C002850002022-11-11 10:53AM EST285.0055.3457.9560.200.00-224237.11%
ADBE221202C002900002022-12-01 1:30PM EST290.0053.1352.2055.30+7.38+16.13%643224.02%
ADBE221202C002950002022-12-01 1:30PM EST295.0048.0848.1050.15+13.09+37.41%538106.25%
ADBE221202C003000002022-11-30 2:21PM EST300.0049.1343.2545.25+7.03+16.70%248125.39%
ADBE221202C003025002022-11-23 12:53PM EST302.5032.8540.5042.250.00--1155.76%
ADBE221202C003050002022-12-01 3:31PM EST305.0039.4538.6539.90+10.59+36.69%7473115.23%
ADBE221202C003075002022-12-01 1:28PM EST307.5035.8335.5037.55+16.25+82.99%1017152.83%
ADBE221202C003100002022-12-01 1:48PM EST310.0034.1533.8534.85-0.18-0.52%6103108.40%
ADBE221202C003125002022-12-01 3:33PM EST312.5032.6530.6032.35+17.72+118.69%777128.03%
ADBE221202C003150002022-12-01 1:34PM EST315.0028.5928.5529.85+0.14+0.49%211280.47%
ADBE221202C003175002022-12-01 3:36PM EST317.5027.1226.0527.50+6.44+31.14%13581.84%
ADBE221202C003200002022-12-01 3:20PM EST320.0024.0323.7524.95+3.52+17.16%8018080.47%
ADBE221202C003225002022-12-01 3:00PM EST322.5022.3021.2022.15+3.20+16.75%65558.79%
ADBE221202C003250002022-12-01 10:43AM EST325.0018.9318.9519.70-0.91-4.59%311064.75%
ADBE221202C003275002022-12-01 1:26PM EST327.5015.9715.3518.15+2.08+14.97%27453.13%
ADBE221202C003300002022-12-01 3:32PM EST330.0014.8513.8515.30+0.13+0.88%3224660.55%
ADBE221202C003325002022-12-01 3:32PM EST332.5012.4211.6512.45-0.78-5.91%2010951.51%
ADBE221202C003350002022-12-01 3:47PM EST335.009.919.4510.45-0.76-7.12%4935453.13%
ADBE221202C003375002022-12-01 3:19PM EST337.507.497.307.95-0.89-10.62%4213252.78%
ADBE221202C003400002022-12-01 3:55PM EST340.006.005.506.05-1.35-18.37%13546350.83%
ADBE221202C003425002022-12-01 3:53PM EST342.504.504.004.30-0.45-9.09%10718247.93%
ADBE221202C003450002022-12-01 3:59PM EST345.002.802.463.00-1.20-30.00%19359047.63%
ADBE221202C003475002022-12-01 3:52PM EST347.502.021.702.11-0.93-31.53%21823449.17%
ADBE221202C003500002022-12-01 3:59PM EST350.001.040.871.25-1.11-51.63%58842647.17%
ADBE221202C003525002022-12-01 3:59PM EST352.500.670.520.76-0.45-40.18%12912947.39%
ADBE221202C003550002022-12-01 3:59PM EST355.000.370.240.48-0.66-64.08%17333648.78%
ADBE221202C003575002022-12-01 3:49PM EST357.500.190.180.42-0.22-53.66%22049350.20%
ADBE221202C003600002022-12-01 3:54PM EST360.000.150.070.20-0.23-60.53%41527852.34%
ADBE221202C003625002022-12-01 11:49AM EST362.500.100.040.22-0.11-52.38%2247554.10%
ADBE221202C003650002022-12-01 12:31PM EST365.000.140.010.14+0.06+75.00%337754.88%
ADBE221202C003675002022-12-01 9:49AM EST367.500.130.010.28+0.03+30.00%15066.80%
ADBE221202C003700002022-12-01 1:29PM EST370.000.100.000.16-0.04-28.57%339066.02%
ADBE221202C003750002022-12-01 9:36AM EST375.000.120.000.08+0.07+140.00%17269.53%
ADBE221202C003800002022-11-28 9:38AM EST380.000.060.000.080.00-414478.91%
ADBE221202C003850002022-12-01 2:04PM EST385.000.020.000.08-0.03-60.00%245787.89%
ADBE221202C003900002022-11-30 2:49PM EST390.000.030.000.120.00-32243101.56%
ADBE221202C003950002022-11-17 1:25PM EST395.000.250.000.270.00-3234122.85%
ADBE221202C004000002022-11-28 9:30AM EST400.000.130.000.180.00-212125.39%
ADBE221202C004050002022-11-17 2:45PM EST405.000.160.000.410.00-45150.20%
ADBE221202C004150002022-11-21 10:47AM EST415.000.020.000.220.00-115143155.08%
ADBE221202C004250002022-11-21 9:57AM EST425.000.050.000.150.00-314164.06%
ADBE221202C004300002022-11-30 10:26AM EST430.000.080.000.010.00-153131.25%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221202P001850002022-11-18 1:00PM EST185.000.010.000.010.00-238274350.00%
ADBE221202P001900002022-11-03 10:22AM EST190.000.060.000.050.00--2387.50%
ADBE221202P001950002022-11-17 9:50AM EST195.000.050.000.310.00--10448.44%
ADBE221202P002000002022-11-25 12:49PM EST200.000.010.000.620.00-10319470.31%
ADBE221202P002100002022-11-28 9:30AM EST210.000.010.000.010.00-10613287.50%
ADBE221202P002150002022-11-28 10:24AM EST215.000.010.000.010.00-2179275.00%
ADBE221202P002200002022-11-18 9:51AM EST220.000.050.000.010.00-15262.50%
ADBE221202P002250002022-11-23 9:53AM EST225.000.020.000.010.00-38250.00%
ADBE221202P002300002022-11-21 10:10AM EST230.000.050.000.050.00-210259268.75%
ADBE221202P002350002022-11-23 9:42AM EST235.000.020.000.230.00-1824301.56%
ADBE221202P002400002022-11-22 11:14AM EST240.000.040.000.250.00-30094289.06%
ADBE221202P002450002022-11-23 11:55AM EST245.000.020.000.020.00-1253212.50%
ADBE221202P002500002022-11-25 9:54AM EST250.000.030.000.030.00-2170207.81%
ADBE221202P002550002022-11-23 1:29PM EST255.000.020.000.030.00-1750195.31%
ADBE221202P002600002022-11-29 10:29AM EST260.000.020.000.03-0.01-33.33%1104184.38%
ADBE221202P002650002022-12-01 10:01AM EST265.000.020.000.03-0.03-60.00%391171.88%
ADBE221202P002700002022-11-23 1:26PM EST270.000.040.000.030.00-554160.94%
ADBE221202P002725002022-11-25 10:17AM EST272.500.050.000.070.00-616168.75%
ADBE221202P002750002022-11-30 12:05PM EST275.000.020.000.250.00-1163189.45%
ADBE221202P002775002022-12-01 2:20PM EST277.500.030.010.300.00-1002188.09%
ADBE221202P002800002022-11-30 2:04PM EST280.000.020.010.070.00-32156153.13%
ADBE221202P002850002022-11-30 12:04PM EST285.000.030.000.100.00-9474144.92%
ADBE221202P002875002022-12-01 9:43AM EST287.500.010.000.28-0.08-88.89%210158.59%
ADBE221202P002900002022-12-01 12:14PM EST290.000.020.000.21-0.13-86.67%10125145.90%
ADBE221202P002925002022-11-25 10:30AM EST292.500.120.000.350.00-310150.00%
ADBE221202P002950002022-12-01 3:54PM EST295.000.090.020.15+0.05+125.00%385129.30%
ADBE221202P002975002022-11-30 2:21PM EST297.500.110.020.080.00-616114.84%
ADBE221202P003000002022-12-01 3:29PM EST300.000.060.050.10+0.02+50.00%411,777114.84%
ADBE221202P003025002022-11-30 3:14PM EST302.500.050.010.260.00-40214118.16%
ADBE221202P003050002022-12-01 9:45AM EST305.000.050.000.250.00-31,066110.35%
ADBE221202P003075002022-11-30 3:37PM EST307.500.510.000.26+0.39+325.00%1129104.49%
ADBE221202P003100002022-12-01 1:24PM EST310.000.140.000.22+0.09+180.00%945295.70%
ADBE221202P003125002022-12-01 10:33AM EST312.500.070.050.230.00-819092.58%
ADBE221202P003150002022-12-01 3:24PM EST315.000.050.000.13-0.04-44.44%2339376.95%
ADBE221202P003175002022-12-01 3:16PM EST317.500.100.030.22-0.01-9.09%3926778.13%
ADBE221202P003200002022-12-01 3:45PM EST320.000.040.030.24-0.14-77.78%8428772.66%
ADBE221202P003225002022-12-01 2:59PM EST322.500.100.010.26-0.13-56.52%1812866.02%
ADBE221202P003250002022-12-01 3:52PM EST325.000.130.030.23-0.10-43.48%9835958.98%
ADBE221202P003275002022-12-01 2:12PM EST327.500.150.050.28-0.30-66.67%1612854.79%
ADBE221202P003300002022-12-01 3:49PM EST330.000.260.150.26-0.24-48.00%10938050.00%
ADBE221202P003325002022-12-01 3:59PM EST332.500.360.300.42-0.67-65.05%6913250.88%
ADBE221202P003350002022-12-01 3:52PM EST335.000.570.530.63-0.63-52.50%12927648.15%
ADBE221202P003375002022-12-01 3:39PM EST337.500.980.881.11-1.22-55.45%11310248.54%
ADBE221202P003400002022-12-01 3:17PM EST340.001.761.421.71-0.90-33.83%16014847.24%
ADBE221202P003425002022-12-01 3:59PM EST342.502.612.222.61-0.79-23.24%1385246.78%
ADBE221202P003450002022-12-01 3:54PM EST345.003.253.453.95-1.35-29.35%1119748.46%
ADBE221202P003475002022-12-01 2:10PM EST347.505.004.955.45-1.65-24.81%12548.44%
ADBE221202P003500002022-12-01 11:25AM EST350.006.946.657.10-11.91-63.18%425246.46%
ADBE221202P003525002022-12-01 10:13AM EST352.509.558.609.30-15.07-61.21%9250.59%
ADBE221202P003550002022-12-01 12:33PM EST355.0011.6010.9012.80-12.32-51.51%133860.69%
ADBE221202P003575002022-12-01 10:05AM EST357.5010.0513.0514.85-3.45-25.56%5158.89%
ADBE221202P003600002022-12-01 1:14PM EST360.0015.7015.6517.10-15.47-49.63%19264.01%
ADBE221202P003650002022-11-21 9:30AM EST365.0035.9120.1522.400.00-2074.12%
ADBE221202P003700002022-11-15 3:28PM EST370.0025.9524.7027.100.00-5051.56%
ADBE221202P003750002022-11-15 2:36PM EST375.0030.4029.8532.100.00-4076.95%
ADBE221202P003900002022-11-28 10:25AM EST390.0057.1044.6547.100.00-10171.19%
ADBE221202P004250002022-11-04 11:37AM EST425.00143.8079.5582.150.00-40256.06%