Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220708C00280000 | 2022-06-30 3:02PM EDT | 280.00 | 87.39 | 86.65 | 90.40 | 0.00 | - | 2 | 1 | 81.25% |
| ADBE220708C00290000 | 2022-06-30 10:11AM EDT | 290.00 | 68.60 | 76.40 | 80.10 | 0.00 | - | 1 | 1 | 126.22% |
| ADBE220708C00300000 | 2022-06-30 3:18PM EDT | 300.00 | 64.80 | 66.40 | 70.65 | 0.00 | - | 1 | 1 | 62.70% |
| ADBE220708C00330000 | 2022-06-24 12:46PM EDT | 330.00 | 53.07 | 36.95 | 40.65 | 0.00 | - | 1 | 0 | 75.82% |
| ADBE220708C00335000 | 2022-06-28 1:02PM EDT | 335.00 | 35.00 | 32.15 | 35.30 | 0.00 | - | 1 | 1 | 64.75% |
| ADBE220708C00340000 | 2022-07-01 3:00PM EDT | 340.00 | 28.53 | 27.80 | 30.30 | -13.47 | -32.07% | 9 | 1 | 57.48% |
| ADBE220708C00345000 | 2022-06-30 12:02PM EDT | 345.00 | 23.25 | 24.25 | 25.55 | 0.00 | - | 1 | 9 | 52.38% |
| ADBE220708C00350000 | 2022-07-01 11:53AM EDT | 350.00 | 15.35 | 19.80 | 21.10 | -4.10 | -21.08% | 3 | 27 | 48.99% |
| ADBE220708C00355000 | 2022-07-01 3:18PM EDT | 355.00 | 16.00 | 15.90 | 16.90 | -1.95 | -10.86% | 9 | 20 | 46.03% |
| ADBE220708C00360000 | 2022-07-01 3:41PM EDT | 360.00 | 13.05 | 12.30 | 13.15 | +1.05 | +8.75% | 30 | 23 | 44.14% |
| ADBE220708C00362500 | 2022-07-01 3:43PM EDT | 362.50 | 11.40 | 10.30 | 11.55 | +1.30 | +12.87% | 15 | 9 | 43.96% |
| ADBE220708C00365000 | 2022-07-01 3:03PM EDT | 365.00 | 8.23 | 8.80 | 9.70 | -0.07 | -0.84% | 56 | 23 | 41.79% |
| ADBE220708C00367500 | 2022-07-01 3:04PM EDT | 367.50 | 6.75 | 7.35 | 8.30 | -1.69 | -20.02% | 9 | 54 | 41.44% |
| ADBE220708C00370000 | 2022-07-01 3:59PM EDT | 370.00 | 6.60 | 6.25 | 6.95 | +0.20 | +3.12% | 45 | 63 | 40.70% |
| ADBE220708C00372500 | 2022-07-01 3:31PM EDT | 372.50 | 5.40 | 5.05 | 5.75 | -1.94 | -26.43% | 29 | 34 | 40.06% |
| ADBE220708C00375000 | 2022-07-01 3:58PM EDT | 375.00 | 4.25 | 3.95 | 4.60 | -0.25 | -5.56% | 55 | 169 | 38.97% |
| ADBE220708C00377500 | 2022-07-01 3:55PM EDT | 377.50 | 3.33 | 3.15 | 3.85 | -1.67 | -33.40% | 18 | 38 | 39.39% |
| ADBE220708C00380000 | 2022-07-01 3:53PM EDT | 380.00 | 2.65 | 2.41 | 2.99 | -0.35 | -11.67% | 55 | 184 | 38.45% |
| ADBE220708C00382500 | 2022-07-01 3:44PM EDT | 382.50 | 2.20 | 1.82 | 2.39 | -0.24 | -9.84% | 227 | 72 | 38.40% |
| ADBE220708C00385000 | 2022-07-01 3:57PM EDT | 385.00 | 1.54 | 1.32 | 1.87 | -0.47 | -23.38% | 217 | 147 | 38.21% |
| ADBE220708C00390000 | 2022-07-01 3:53PM EDT | 390.00 | 0.89 | 0.82 | 1.11 | -0.37 | -29.37% | 173 | 289 | 37.96% |
| ADBE220708C00395000 | 2022-07-01 3:57PM EDT | 395.00 | 0.48 | 0.45 | 0.64 | -0.31 | -39.24% | 55 | 188 | 37.96% |
| ADBE220708C00400000 | 2022-07-01 3:53PM EDT | 400.00 | 0.31 | 0.23 | 0.38 | -0.19 | -38.00% | 642 | 643 | 38.53% |
| ADBE220708C00405000 | 2022-07-01 3:34PM EDT | 405.00 | 0.16 | 0.13 | 0.34 | -0.28 | -63.64% | 78 | 239 | 42.19% |
| ADBE220708C00410000 | 2022-07-01 2:46PM EDT | 410.00 | 0.11 | 0.07 | 0.23 | -0.19 | -63.33% | 23 | 80 | 43.46% |
| ADBE220708C00415000 | 2022-07-01 3:55PM EDT | 415.00 | 0.06 | 0.02 | 0.08 | -0.11 | -64.71% | 4 | 45 | 40.72% |
| ADBE220708C00420000 | 2022-07-01 3:33PM EDT | 420.00 | 0.04 | 0.02 | 0.22 | -0.14 | -77.78% | 26 | 54 | 51.07% |
| ADBE220708C00425000 | 2022-06-28 9:47AM EDT | 425.00 | 0.45 | 0.00 | 0.31 | 0.00 | - | 1 | 12 | 52.15% |
| ADBE220708C00430000 | 2022-07-01 2:31PM EDT | 430.00 | 0.06 | 0.00 | 0.34 | -0.01 | -14.29% | 1 | 51 | 56.45% |
| ADBE220708C00435000 | 2022-06-28 9:47AM EDT | 435.00 | 0.23 | 0.00 | 0.34 | 0.00 | - | 1 | 29 | 60.06% |
| ADBE220708C00440000 | 2022-06-28 9:57AM EDT | 440.00 | 0.16 | 0.02 | 0.16 | 0.00 | - | 10 | 72 | 58.40% |
| ADBE220708C00445000 | 2022-06-30 12:04PM EDT | 445.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 26 | 65 | 61.13% |
| ADBE220708C00450000 | 2022-06-24 9:45AM EDT | 450.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 67 | 63.28% |
| ADBE220708C00455000 | 2022-06-17 11:56AM EDT | 455.00 | 0.29 | 0.00 | 0.34 | 0.00 | - | 1 | 7 | 73.54% |
| ADBE220708C00460000 | 2022-07-01 12:07PM EDT | 460.00 | 0.04 | 0.00 | 0.31 | -0.01 | -20.00% | 1 | 19 | 75.88% |
| ADBE220708C00465000 | 2022-06-23 1:47PM EDT | 465.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 400 | 25 | 64.45% |
| ADBE220708C00470000 | 2022-06-21 9:57AM EDT | 470.00 | 0.13 | 0.00 | 0.33 | 0.00 | - | 1 | 5 | 82.81% |
| ADBE220708C00475000 | 2022-06-10 10:28AM EDT | 475.00 | 2.29 | 0.00 | 0.16 | 0.00 | - | 5 | 65 | 78.71% |
| ADBE220708C00480000 | 2022-06-17 9:40AM EDT | 480.00 | 0.64 | 0.00 | 0.30 | 0.00 | - | 5 | 7 | 87.79% |
| ADBE220708C00485000 | 2022-06-29 10:35AM EDT | 485.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 24 | 88.67% |
| ADBE220708C00490000 | 2022-06-29 10:33AM EDT | 490.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 5 | 32 | 95.12% |
| ADBE220708C00495000 | 2022-06-30 11:12AM EDT | 495.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 26 | 56 | 81.25% |
| ADBE220708C00500000 | 2022-06-30 11:12AM EDT | 500.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 69 | 91.80% |
| ADBE220708C00510000 | 2022-06-30 2:09PM EDT | 510.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 27 | 33 | 106.06% |
| ADBE220708C00520000 | 2022-06-30 11:12AM EDT | 520.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 110.16% |
| ADBE220708C00530000 | 2022-06-02 12:53PM EDT | 530.00 | 1.69 | 0.00 | 0.29 | 0.00 | - | - | 2 | 115.04% |
| ADBE220708C00540000 | 2022-06-30 10:37AM EDT | 540.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 8 | 176 | 120.51% |
| ADBE220708C00550000 | 2022-06-13 10:15AM EDT | 550.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 125.59% |
| ADBE220708C00560000 | 2022-06-16 11:57AM EDT | 560.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | - | 4 | 131.84% |
| ADBE220708C00570000 | 2022-06-28 9:50AM EDT | 570.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | 80 | 80 | 136.52% |
| ADBE220708C00610000 | 2022-06-30 11:48AM EDT | 610.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 60 | 752 | 126.56% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220708P00220000 | 2022-06-23 10:08AM EDT | 220.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | - | 10 | 158.20% |
| ADBE220708P00225000 | 2022-06-24 9:30AM EDT | 225.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 4 | 10 | 151.56% |
| ADBE220708P00230000 | 2022-06-22 1:00PM EDT | 230.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 120.31% |
| ADBE220708P00235000 | 2022-06-23 12:37PM EDT | 235.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 90 | 115.63% |
| ADBE220708P00250000 | 2022-06-23 10:21AM EDT | 250.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | - | 8 | 127.93% |
| ADBE220708P00255000 | 2022-06-23 12:36PM EDT | 255.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 21 | 112.50% |
| ADBE220708P00260000 | 2022-06-29 12:24PM EDT | 260.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 21 | 113.09% |
| ADBE220708P00265000 | 2022-06-28 10:14AM EDT | 265.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 9 | 10 | 112.31% |
| ADBE220708P00270000 | 2022-06-28 10:59AM EDT | 270.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 12 | 38 | 106.64% |
| ADBE220708P00275000 | 2022-07-01 3:03PM EDT | 275.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 1 | 14 | 82.81% |
| ADBE220708P00280000 | 2022-07-01 2:43PM EDT | 280.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 13 | 316 | 78.13% |
| ADBE220708P00285000 | 2022-06-30 12:01PM EDT | 285.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 20 | 47 | 74.61% |
| ADBE220708P00290000 | 2022-06-28 2:51PM EDT | 290.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 22 | 39 | 78.91% |
| ADBE220708P00295000 | 2022-06-23 12:08PM EDT | 295.00 | 0.42 | 0.01 | 0.29 | 0.00 | - | 1 | 15 | 77.93% |
| ADBE220708P00300000 | 2022-07-01 3:34PM EDT | 300.00 | 0.05 | 0.00 | 0.13 | -0.05 | -50.00% | 36 | 141 | 65.43% |
| ADBE220708P00305000 | 2022-07-01 3:04PM EDT | 305.00 | 0.11 | 0.00 | 0.17 | -0.14 | -56.00% | 24 | 35 | 62.70% |
| ADBE220708P00310000 | 2022-07-01 3:53PM EDT | 310.00 | 0.10 | 0.05 | 0.28 | -0.18 | -64.29% | 32 | 85 | 63.38% |
| ADBE220708P00315000 | 2022-07-01 2:59PM EDT | 315.00 | 0.18 | 0.09 | 0.42 | -0.19 | -51.35% | 5 | 100 | 62.31% |
| ADBE220708P00320000 | 2022-07-01 3:40PM EDT | 320.00 | 0.29 | 0.15 | 0.40 | -0.14 | -32.56% | 44 | 168 | 57.67% |
| ADBE220708P00325000 | 2022-07-01 3:52PM EDT | 325.00 | 0.30 | 0.17 | 0.34 | -0.27 | -47.37% | 150 | 39 | 51.61% |
| ADBE220708P00330000 | 2022-07-01 3:59PM EDT | 330.00 | 0.49 | 0.31 | 0.64 | -0.44 | -47.31% | 262 | 151 | 52.00% |
| ADBE220708P00335000 | 2022-07-01 3:53PM EDT | 335.00 | 0.65 | 0.52 | 0.86 | -0.53 | -44.92% | 32 | 91 | 50.15% |
| ADBE220708P00340000 | 2022-07-01 3:58PM EDT | 340.00 | 0.96 | 0.79 | 1.06 | -0.89 | -48.11% | 78 | 182 | 49.07% |
| ADBE220708P00345000 | 2022-07-01 3:53PM EDT | 345.00 | 1.45 | 1.20 | 1.64 | -1.12 | -43.58% | 38 | 201 | 48.41% |
| ADBE220708P00350000 | 2022-07-01 3:59PM EDT | 350.00 | 2.08 | 1.73 | 2.24 | -1.36 | -39.53% | 36 | 311 | 46.03% |
| ADBE220708P00355000 | 2022-07-01 3:48PM EDT | 355.00 | 2.87 | 2.60 | 3.20 | -2.35 | -45.02% | 19 | 84 | 44.58% |
| ADBE220708P00360000 | 2022-07-01 3:59PM EDT | 360.00 | 4.20 | 3.70 | 4.45 | -2.28 | -35.19% | 93 | 1,461 | 42.86% |
| ADBE220708P00362500 | 2022-07-01 1:17PM EDT | 362.50 | 7.20 | 4.50 | 5.25 | -0.25 | -3.36% | 14 | 51 | 42.16% |
| ADBE220708P00365000 | 2022-07-01 3:28PM EDT | 365.00 | 6.00 | 5.45 | 6.15 | -1.80 | -23.08% | 31 | 110 | 41.41% |
| ADBE220708P00367500 | 2022-07-01 3:59PM EDT | 367.50 | 6.80 | 6.40 | 7.20 | -2.77 | -28.94% | 25 | 1,333 | 40.81% |
| ADBE220708P00370000 | 2022-07-01 3:33PM EDT | 370.00 | 8.07 | 7.45 | 8.40 | -2.03 | -20.10% | 68 | 76 | 40.33% |
| ADBE220708P00372500 | 2022-07-01 3:59PM EDT | 372.50 | 9.27 | 8.75 | 9.75 | -3.19 | -25.60% | 27 | 50 | 39.95% |
| ADBE220708P00375000 | 2022-07-01 3:46PM EDT | 375.00 | 10.85 | 9.90 | 11.25 | -3.77 | -25.79% | 6 | 85 | 39.70% |
| ADBE220708P00377500 | 2022-07-01 2:13PM EDT | 377.50 | 15.35 | 11.55 | 12.90 | +1.05 | +7.34% | 5 | 35 | 39.58% |
| ADBE220708P00380000 | 2022-07-01 3:31PM EDT | 380.00 | 14.78 | 13.65 | 14.80 | -0.02 | -0.14% | 13 | 70 | 40.28% |
| ADBE220708P00382500 | 2022-06-30 1:25PM EDT | 382.50 | 17.50 | 15.30 | 16.75 | 0.00 | - | 1 | 35 | 40.74% |
| ADBE220708P00385000 | 2022-07-01 10:58AM EDT | 385.00 | 24.10 | 17.20 | 18.70 | +5.02 | +26.31% | 1 | 25 | 40.56% |
| ADBE220708P00390000 | 2022-07-01 3:00PM EDT | 390.00 | 23.37 | 21.75 | 23.10 | -2.58 | -9.94% | 12 | 28 | 42.43% |
| ADBE220708P00395000 | 2022-06-30 3:53PM EDT | 395.00 | 30.32 | 25.35 | 28.40 | 0.00 | - | 3 | 18 | 51.37% |
| ADBE220708P00400000 | 2022-07-01 2:08PM EDT | 400.00 | 35.20 | 30.25 | 33.45 | +0.84 | +2.44% | 1 | 35 | 57.89% |
| ADBE220708P00405000 | 2022-07-01 3:32PM EDT | 405.00 | 37.28 | 35.10 | 38.05 | +1.37 | +3.82% | 1 | 23 | 59.55% |
| ADBE220708P00410000 | 2022-07-01 3:36PM EDT | 410.00 | 41.87 | 40.40 | 43.00 | +1.27 | +3.13% | 5 | 29 | 64.38% |
| ADBE220708P00415000 | 2022-06-29 11:32AM EDT | 415.00 | 46.63 | 44.35 | 48.65 | 0.00 | - | 1 | 6 | 76.86% |
| ADBE220708P00420000 | 2022-06-29 2:12PM EDT | 420.00 | 50.35 | 49.55 | 53.85 | 0.00 | - | 2 | 16 | 84.30% |
| ADBE220708P00425000 | 2022-07-01 12:05PM EDT | 425.00 | 62.93 | 55.00 | 58.65 | +6.14 | +10.81% | 1 | 20 | 57.91% |
| ADBE220708P00430000 | 2022-06-29 9:51AM EDT | 430.00 | 64.50 | 60.10 | 63.30 | 0.00 | - | 1 | 51 | 56.93% |
| ADBE220708P00435000 | 2022-06-29 11:43AM EDT | 435.00 | 66.13 | 65.05 | 68.80 | 0.00 | - | 2 | 0 | 68.70% |
| ADBE220708P00440000 | 2022-06-29 11:43AM EDT | 440.00 | 71.08 | 69.90 | 73.80 | 0.00 | - | 2 | 1 | 70.12% |
| ADBE220708P00445000 | 2022-06-07 3:28PM EDT | 445.00 | 29.05 | 74.90 | 78.65 | 0.00 | - | 2 | 0 | 71.00% |
| ADBE220708P00450000 | 2022-06-14 2:48PM EDT | 450.00 | 78.95 | 79.55 | 83.40 | 0.00 | - | 2 | 0 | 108.08% |
| ADBE220708P00455000 | 2022-06-21 11:08AM EDT | 455.00 | 85.93 | 84.15 | 89.00 | 0.00 | - | 2 | 0 | 64.26% |
| ADBE220708P00460000 | 2022-06-09 1:38PM EDT | 460.00 | 37.40 | 89.70 | 93.65 | 0.00 | - | - | 0 | 75.98% |
| ADBE220708P00470000 | 2022-06-15 11:09AM EDT | 470.00 | 96.48 | 99.85 | 103.55 | 0.00 | - | - | 0 | 83.79% |
| ADBE220708P00475000 | 2022-06-21 3:28PM EDT | 475.00 | 110.95 | 104.30 | 108.85 | 0.00 | - | - | 0 | 75.59% |
| ADBE220708P00500000 | 2022-06-24 10:47AM EDT | 500.00 | 118.33 | 128.80 | 134.80 | 0.00 | - | 7 | 0 | 107.72% |
| ADBE220708P00600000 | 2022-06-09 2:41PM EDT | 600.00 | 167.34 | 228.85 | 234.35 | 0.00 | - | - | 0 | 139.45% |
© 2022 Yahoo. All rights reserved.
