Australia markets close in 1 hour 24 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
493.05-7.76 (-1.55%)
At close: 04:00PM EST
494.50 +1.45 (+0.29%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220128C003800002022-01-25 2:56PM EST380.00131.00109.25118.000.00--1256.25%
ADBE220128C004300002022-01-21 12:49PM EST430.0076.5560.5567.450.00-11164.70%
ADBE220128C004500002022-01-27 1:57PM EST450.0041.6041.2046.90-5.56-11.79%110121.14%
ADBE220128C004550002022-01-25 1:54PM EST455.0051.5936.0542.800.00-22119.04%
ADBE220128C004600002022-01-24 1:08PM EST460.0042.7031.2537.250.00-47102.98%
ADBE220128C004650002022-01-24 1:08PM EST465.0038.5026.6532.550.00-91098.00%
ADBE220128C004700002022-01-27 1:57PM EST470.0022.9021.8527.95-5.50-19.37%61290.31%
ADBE220128C004750002022-01-25 12:05PM EST475.0033.7017.6023.300.00-3884.74%
ADBE220128C004800002022-01-27 2:59PM EST480.0010.7614.7519.25-10.09-48.39%82088.72%
ADBE220128C004850002022-01-27 2:50PM EST485.009.2011.3514.20-16.47-64.16%271479.57%
ADBE220128C004900002022-01-27 3:46PM EST490.009.007.5510.15-9.00-50.00%303670.37%
ADBE220128C004950002022-01-27 3:51PM EST495.006.004.756.40-19.00-76.00%734563.04%
ADBE220128C005000002022-01-27 3:58PM EST500.003.402.943.65-6.57-65.90%8028459.38%
ADBE220128C005050002022-01-27 3:57PM EST505.002.001.312.25-4.93-71.14%12712856.98%
ADBE220128C005075002022-01-27 3:32PM EST507.501.151.041.94-5.11-81.63%177359.55%
ADBE220128C005100002022-01-27 3:54PM EST510.001.000.771.50-4.10-80.39%12021960.06%
ADBE220128C005125002022-01-27 3:19PM EST512.500.440.410.93-4.26-90.64%6710556.59%
ADBE220128C005150002022-01-27 3:22PM EST515.000.380.270.78-3.27-89.59%20522658.15%
ADBE220128C005175002022-01-27 2:57PM EST517.500.200.050.56-2.83-93.40%258556.01%
ADBE220128C005200002022-01-27 3:48PM EST520.000.300.121.17-1.90-86.36%13455371.05%
ADBE220128C005225002022-01-27 3:48PM EST522.500.160.001.15-2.13-93.01%2420573.88%
ADBE220128C005250002022-01-27 3:34PM EST525.000.160.010.97-1.84-92.00%10915975.83%
ADBE220128C005275002022-01-27 12:10PM EST527.500.220.000.79-1.27-85.23%155576.86%
ADBE220128C005300002022-01-27 3:56PM EST530.000.120.060.18-0.87-87.88%15226366.21%
ADBE220128C005325002022-01-27 12:12PM EST532.500.070.000.47-1.93-96.50%610277.73%
ADBE220128C005350002022-01-27 3:41PM EST535.000.080.050.25-0.62-88.57%8041175.98%
ADBE220128C005400002022-01-27 3:42PM EST540.000.070.060.31-0.28-80.00%13040385.94%
ADBE220128C005450002022-01-27 2:05PM EST545.000.070.050.24-0.13-65.00%2429689.84%
ADBE220128C005500002022-01-27 3:24PM EST550.000.050.030.05-0.08-61.54%27883482.42%
ADBE220128C005550002022-01-27 3:21PM EST555.000.040.040.05-0.05-55.56%3132489.45%
ADBE220128C005600002022-01-27 3:33PM EST560.000.020.020.06-0.10-83.33%10760894.14%
ADBE220128C005650002022-01-27 3:34PM EST565.000.040.010.15-0.01-20.00%14333108.20%
ADBE220128C005700002022-01-27 3:45PM EST570.000.020.010.12-0.02-50.00%51703111.33%
ADBE220128C005750002022-01-27 1:21PM EST575.000.030.010.03-0.02-40.00%15682103.91%
ADBE220128C005800002022-01-27 3:50PM EST580.000.020.000.03-0.10-83.33%6218106.25%
ADBE220128C005850002022-01-27 1:56PM EST585.000.040.010.19-0.03-42.86%344135.55%
ADBE220128C005900002022-01-27 10:26AM EST590.000.010.000.11-0.14-93.33%1104132.03%
ADBE220128C005950002022-01-27 10:26AM EST595.000.010.000.14-0.05-83.33%151141.02%
ADBE220128C006000002022-01-27 12:23PM EST600.000.020.000.14-0.05-71.43%390146.88%
ADBE220128C006050002022-01-24 3:20PM EST605.000.070.000.130.00-536150.78%
ADBE220128C006100002022-01-25 2:05PM EST610.000.050.000.130.00-446156.25%
ADBE220128C006150002022-01-27 12:35PM EST615.000.010.000.10-0.02-66.67%1136157.03%
ADBE220128C006200002022-01-24 3:06PM EST620.000.120.000.130.00-668166.80%
ADBE220128C006250002022-01-24 12:17PM EST625.000.050.000.190.00-321178.91%
ADBE220128C006300002022-01-24 1:14PM EST630.000.060.000.130.00-918176.95%
ADBE220128C006350002022-01-14 10:30AM EST635.000.160.000.190.00-110189.45%
ADBE220128C006400002022-01-05 2:47PM EST640.000.040.000.130.00-17186.72%
ADBE220128C006450002022-01-24 3:16PM EST645.000.090.000.130.00-57191.80%
ADBE220128C006500002022-01-25 3:54PM EST650.000.040.000.030.00-1153171.88%
ADBE220128C006550002022-01-21 12:43PM EST655.000.090.000.130.00-1216201.56%
ADBE220128C006600002021-12-30 11:26AM EST660.001.000.000.130.00-1027206.25%
ADBE220128C006650002022-01-19 10:21AM EST665.000.030.000.130.00-29210.94%
ADBE220128C006700002021-12-29 12:56PM EST670.000.660.000.130.00-29215.63%
ADBE220128C006750002022-01-14 11:37AM EST675.000.100.000.130.00-428220.31%
ADBE220128C006800002021-12-28 10:46AM EST680.000.700.000.090.00-212217.19%
ADBE220128C006850002022-01-21 10:02AM EST685.000.030.000.130.00-553229.69%
ADBE220128C006900002022-01-25 2:04PM EST690.000.010.000.130.00-1068233.59%
ADBE220128C006950002022-01-27 12:31PM EST695.000.020.000.05-0.53-96.36%13218.75%
ADBE220128C007000002022-01-27 10:35AM EST700.000.010.000.05-0.02-66.67%116221.88%
ADBE220128C007050002022-01-27 12:31PM EST705.000.030.000.13-0.04-57.14%116246.88%
ADBE220128C007100002022-01-21 10:02AM EST710.000.050.000.130.00-26251.56%
ADBE220128C007150002022-01-24 10:03AM EST715.000.040.000.130.00-516255.47%
ADBE220128C007200002022-01-27 11:07AM EST720.000.010.000.13-0.01-50.00%1165260.16%
ADBE220128C007250002022-01-19 11:14AM EST725.000.050.000.130.00--5264.06%
ADBE220128C007300002022-01-19 9:55AM EST730.000.120.000.130.00-313267.97%
ADBE220128C007350002022-01-21 10:00AM EST735.000.020.000.130.00-415272.66%
ADBE220128C007400002022-01-24 11:38AM EST740.000.080.000.130.00-14276.56%
ADBE220128C007500002022-01-18 10:16AM EST750.000.040.000.130.00-23284.38%
ADBE220128C007600002022-01-18 1:21PM EST760.000.030.000.100.00-77285.16%
ADBE220128C007700002022-01-18 3:59PM EST770.000.060.000.000.00-252650.00%
ADBE220128C007800002022-01-18 3:56PM EST780.000.050.000.100.00-2435300.78%
ADBE220128C007900002022-01-18 3:56PM EST790.000.050.000.100.00-720307.81%
ADBE220128C008000002022-01-25 11:46AM EST800.000.010.000.110.00-1052317.97%
ADBE220128C008100002022-01-18 12:13AM EST810.000.050.000.130.00--38330.47%
ADBE220128C008200002022-01-24 3:51PM EST820.000.010.000.110.00-1085332.81%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220128P003500002022-01-25 12:10PM EST350.000.070.000.140.00--1248.44%
ADBE220128P003700002022-01-27 9:41AM EST370.000.040.010.05+0.01+33.33%9765193.75%
ADBE220128P003800002022-01-26 9:46AM EST380.000.090.000.030.00-1230165.63%
ADBE220128P003900002022-01-27 10:12AM EST390.000.020.010.02-0.04-66.67%40104151.56%
ADBE220128P004000002022-01-27 3:46PM EST400.000.020.010.04-0.11-84.62%13171142.19%
ADBE220128P004100002022-01-27 10:44AM EST410.000.030.000.04-0.17-85.00%129125.00%
ADBE220128P004150002022-01-24 1:12PM EST415.001.440.000.270.00-2731144.73%
ADBE220128P004200002022-01-27 3:25PM EST420.000.050.000.10-0.05-50.00%36199120.31%
ADBE220128P004250002022-01-27 11:52AM EST425.000.060.000.46-0.58-90.62%2338137.11%
ADBE220128P004300002022-01-27 3:21PM EST430.000.060.060.10-0.24-80.00%32651110.55%
ADBE220128P004350002022-01-27 2:34PM EST435.000.070.050.89-0.93-93.00%367133.50%
ADBE220128P004400002022-01-27 3:46PM EST440.000.130.070.81-0.12-48.00%22366121.88%
ADBE220128P004450002022-01-27 3:08PM EST445.000.160.100.36-0.48-75.00%11614499.80%
ADBE220128P004500002022-01-27 3:05PM EST450.000.270.200.50-0.74-73.27%3361897.46%
ADBE220128P004550002022-01-27 3:46PM EST455.000.330.171.51-0.47-58.75%52102105.23%
ADBE220128P004600002022-01-27 2:49PM EST460.000.820.151.20-0.18-18.00%3136389.26%
ADBE220128P004650002022-01-27 2:30PM EST465.001.090.551.77-1.01-48.10%1718590.09%
ADBE220128P004700002022-01-27 3:51PM EST470.001.060.851.60-1.34-55.83%6231479.15%
ADBE220128P004750002022-01-27 3:20PM EST475.001.940.822.17-1.26-39.38%12222671.12%
ADBE220128P004800002022-01-27 3:57PM EST480.002.411.922.81-2.14-47.03%18245869.41%
ADBE220128P004850002022-01-27 3:52PM EST485.003.353.204.00-1.65-33.00%5317967.48%
ADBE220128P004900002022-01-27 3:54PM EST490.004.804.705.45-1.00-17.24%47248063.21%
ADBE220128P004950002022-01-27 3:46PM EST495.006.205.508.00-1.97-24.11%5634555.47%
ADBE220128P005000002022-01-27 3:46PM EST500.008.805.157.00-1.80-16.98%4963514.65%
ADBE220128P005050002022-01-27 3:20PM EST505.0015.7412.1016.40+2.29+17.03%7024763.65%
ADBE220128P005075002022-01-27 2:50PM EST507.5020.6015.2517.45+7.15+53.16%17210765.36%
ADBE220128P005100002022-01-27 3:47PM EST510.0015.1017.4519.70+0.45+3.07%7533867.85%
ADBE220128P005125002022-01-27 11:46AM EST512.5011.1516.5522.55-6.04-35.14%127294.73%
ADBE220128P005150002022-01-27 3:30PM EST515.0024.4813.5015.40+5.79+30.98%132700.00%
ADBE220128P005175002022-01-27 3:52PM EST517.5023.7520.0028.95+13.92+141.61%280126.10%
ADBE220128P005200002022-01-27 2:17PM EST520.0028.5323.5029.50+17.86+167.39%56230106.35%
ADBE220128P005225002022-01-27 10:10AM EST522.5015.5626.0031.90-12.54-44.63%6407110.79%
ADBE220128P005250002022-01-27 2:55PM EST525.0038.1528.4534.40+11.27+41.93%18566116.65%
ADBE220128P005275002022-01-27 1:52PM EST527.5037.1530.8037.05+22.46+152.89%178124.81%
ADBE220128P005300002022-01-27 3:03PM EST530.0038.9533.4539.30+7.71+24.68%267415126.32%
ADBE220128P005325002022-01-27 3:14PM EST532.5042.8735.7542.05+22.97+115.43%836136.08%
ADBE220128P005350002022-01-27 2:20PM EST535.0043.0538.2044.40+7.17+19.98%22108138.97%
ADBE220128P005400002022-01-27 1:50PM EST540.0048.4243.5549.35+12.72+35.63%12314148.68%
ADBE220128P005450002022-01-27 3:47PM EST545.0050.4048.3554.35+18.75+59.24%12258158.98%
ADBE220128P005500002022-01-27 3:47PM EST550.0055.4053.1559.45+5.26+10.49%16206170.97%
ADBE220128P005550002022-01-27 11:23AM EST555.0050.9058.2064.25+11.60+29.52%13237176.76%
ADBE220128P005600002022-01-27 3:46PM EST560.0066.0063.0069.55+26.00+65.00%24180192.48%
ADBE220128P005650002022-01-27 9:30AM EST565.0059.1068.0074.30+14.10+31.33%478196.63%
ADBE220128P005700002022-01-27 11:04AM EST570.0064.0772.5579.60-9.56-12.98%294212.31%
ADBE220128P005750002022-01-27 11:23AM EST575.0070.7377.0085.80+12.98+22.48%1047245.31%
ADBE220128P005800002022-01-26 3:06PM EST580.0084.0072.5581.000.00-2370.00%
ADBE220128P005850002022-01-24 3:33PM EST585.0067.0087.2596.000.00-210267.87%
ADBE220128P005900002022-01-27 9:41AM EST590.0083.9592.00100.95+8.95+11.93%111276.07%
ADBE220128P005950002022-01-11 3:58PM EST595.0074.5797.00105.900.00-110284.11%
ADBE220128P006000002022-01-26 2:33PM EST600.0088.00102.00110.900.00-12292.92%
ADBE220128P006050002022-01-03 10:11AM EST605.0051.49108.00114.400.00-16267.72%
ADBE220128P006100002022-01-24 3:17PM EST610.0097.55112.00120.750.00-511307.03%
ADBE220128P006150002022-01-13 11:30AM EST615.00107.33117.85124.450.00-20284.86%
ADBE220128P006200002022-01-26 11:22AM EST620.00104.00123.00129.600.00-22296.53%
ADBE220128P006250002022-01-27 10:42AM EST625.00121.50128.00134.35+8.93+7.93%21297.56%
ADBE220128P006300002022-01-21 10:21AM EST630.00128.43123.05129.050.00-110.00%
ADBE220128P006350002022-01-26 9:39AM EST635.00118.46138.20144.450.00-21315.23%
ADBE220128P006400002022-01-25 2:59PM EST640.00127.93143.00149.400.00-10321.14%
ADBE220128P006450002022-01-25 2:59PM EST645.00133.06147.00155.750.00-20363.04%
ADBE220128P006500002022-01-14 3:54PM EST650.00129.72152.00160.650.00-140368.26%
ADBE220128P006550002021-12-14 1:45PM EST655.0068.33130.75138.300.00-210.00%
ADBE220128P006600002022-01-04 12:06PM EST660.00112.87162.00170.700.00-10384.23%
ADBE220128P006650002021-12-22 1:43PM EST665.00106.28160.00168.750.00-110.00%
ADBE220128P006700002022-01-24 9:36AM EST670.00178.05172.00180.800.00-18401.07%
ADBE220128P006900002021-12-13 10:02AM EST690.0044.00154.55162.400.00--00.00%
ADBE220128P006950002022-01-26 3:28PM EST695.00194.25197.00205.800.00-10435.79%
ADBE220128P007000002022-01-26 2:26PM EST700.00185.83202.00210.750.00-10441.21%
ADBE220128P007300002022-01-24 9:54AM EST730.00239.70232.00241.000.00--0486.52%
ADBE220128P008000002022-01-21 9:31AM EST800.00290.95302.00310.700.00-10559.77%
ADBE220128P008200002022-01-24 10:57AM EST820.00322.15322.00330.700.00--0581.15%