Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230616C00195000 | 2022-08-05 10:02AM EDT | 195.00 | 241.95 | 248.00 | 250.70 | 0.00 | - | - | 2 | 300.31% |
| ADBE230616C00240000 | 2022-07-21 11:09AM EDT | 240.00 | 179.15 | 207.10 | 209.55 | 0.00 | - | - | 1 | 244.06% |
| ADBE230616C00250000 | 2022-07-01 10:21AM EDT | 250.00 | 133.77 | 186.25 | 189.55 | 0.00 | - | - | 19 | 209.01% |
| ADBE230616C00260000 | 2022-08-01 10:05AM EDT | 260.00 | 167.30 | 189.05 | 191.85 | 0.00 | - | - | 7 | 223.78% |
| ADBE230616C00270000 | 2022-07-01 3:03PM EDT | 270.00 | 121.50 | 168.95 | 172.30 | 0.00 | - | - | 2 | 192.57% |
| ADBE230616C00290000 | 2022-07-07 11:35AM EDT | 290.00 | 123.90 | 152.00 | 156.70 | 0.00 | - | - | 33 | 178.91% |
| ADBE230616C00300000 | 2022-08-05 1:26PM EDT | 300.00 | 154.96 | 154.55 | 158.75 | 0.00 | - | 1 | 7 | 191.06% |
| ADBE230616C00310000 | 2022-07-08 11:44AM EDT | 310.00 | 111.05 | 136.30 | 139.65 | 0.00 | - | - | 41 | 165.55% |
| ADBE230616C00330000 | 2022-07-06 1:31PM EDT | 330.00 | 89.75 | 121.60 | 123.95 | 0.00 | - | - | 1 | 154.45% |
| ADBE230616C00340000 | 2022-08-10 1:32PM EDT | 340.00 | 126.90 | 124.10 | 126.60 | +42.20 | +49.82% | - | 21 | 165.31% |
| ADBE230616C00350000 | 2022-07-29 9:34AM EDT | 350.00 | 91.20 | 116.55 | 119.45 | 0.00 | - | - | 46 | 159.77% |
| ADBE230616C00360000 | 2022-08-10 1:21PM EDT | 360.00 | 112.58 | 108.95 | 111.70 | +22.43 | +24.88% | - | 33 | 153.71% |
| ADBE230616C00370000 | 2022-08-01 1:59PM EDT | 370.00 | 83.95 | 102.50 | 105.05 | 0.00 | - | - | 27 | 149.36% |
| ADBE230616C00380000 | 2022-08-04 2:18PM EDT | 380.00 | 87.71 | 95.20 | 98.10 | 0.00 | - | - | 74 | 144.07% |
| ADBE230616C00390000 | 2022-08-11 12:30PM EDT | 390.00 | 90.95 | 89.20 | 91.45 | +19.65 | +27.56% | 2 | 13 | 139.90% |
| ADBE230616C00400000 | 2022-08-09 10:08AM EDT | 400.00 | 78.05 | 83.50 | 85.15 | 0.00 | - | 1 | 31 | 136.08% |
| ADBE230616C00410000 | 2022-08-11 10:29AM EDT | 410.00 | 83.06 | 77.30 | 79.55 | +5.06 | +6.49% | 1 | 99 | 132.28% |
| ADBE230616C00420000 | 2022-08-05 10:04AM EDT | 420.00 | 67.00 | 71.40 | 73.45 | 0.00 | - | 5 | 64 | 128.18% |
| ADBE230616C00430000 | 2022-08-08 10:23AM EDT | 430.00 | 68.50 | 66.25 | 67.85 | 0.00 | - | 2 | 45 | 124.83% |
| ADBE230616C00435000 | 2022-08-11 1:54PM EDT | 435.00 | 65.39 | 63.75 | 65.35 | +2.39 | +3.79% | 1 | 17 | 123.35% |
| ADBE230616C00440000 | 2022-08-08 11:52AM EDT | 440.00 | 61.37 | 61.15 | 62.80 | 0.00 | - | 1 | 19 | 121.72% |
| ADBE230616C00445000 | 2022-08-10 3:49PM EDT | 445.00 | 60.39 | 57.25 | 59.80 | +6.59 | +12.25% | 1 | 14 | 118.79% |
| ADBE230616C00450000 | 2022-08-10 12:28PM EDT | 450.00 | 58.74 | 56.00 | 57.25 | +6.97 | +13.46% | 1 | 19 | 118.03% |
| ADBE230616C00455000 | 2022-08-05 3:12PM EDT | 455.00 | 51.79 | 52.65 | 55.05 | 0.00 | - | - | 19 | 115.96% |
| ADBE230616C00460000 | 2022-08-10 10:26AM EDT | 460.00 | 54.00 | 51.05 | 53.15 | +0.64 | +1.20% | 1 | 42 | 115.31% |
| ADBE230616C00465000 | 2022-08-04 9:59AM EDT | 465.00 | 44.50 | 48.75 | 50.65 | 0.00 | - | - | 7 | 113.67% |
| ADBE230616C00470000 | 2022-07-29 12:23PM EDT | 470.00 | 31.80 | 46.20 | 48.55 | 0.00 | - | - | 9 | 112.08% |
| ADBE230616C00475000 | 2022-08-08 10:12AM EDT | 475.00 | 45.06 | 43.95 | 46.25 | 0.00 | - | - | 15 | 110.51% |
| ADBE230616C00480000 | 2022-08-11 1:54PM EDT | 480.00 | 44.41 | 42.80 | 44.10 | +0.53 | +1.21% | 1 | 78 | 109.79% |
| ADBE230616C00490000 | 2022-08-11 10:29AM EDT | 490.00 | 42.56 | 38.75 | 40.80 | +9.19 | +27.54% | 1 | 4 | 107.63% |
| ADBE230616C00495000 | 2022-08-11 1:54PM EDT | 495.00 | 38.48 | 36.90 | 38.45 | +10.03 | +35.25% | 1 | 20 | 106.07% |
| ADBE230616C00500000 | 2022-08-10 11:48AM EDT | 500.00 | 38.53 | 35.50 | 36.80 | +3.36 | +9.55% | 1 | 201 | 105.32% |
| ADBE230616C00505000 | 2022-07-18 3:04PM EDT | 505.00 | 17.57 | 33.15 | 35.00 | 0.00 | - | - | 3 | 103.66% |
| ADBE230616C00520000 | 2022-08-03 1:45PM EDT | 520.00 | 25.30 | 29.30 | 30.25 | 0.00 | - | 50 | 119 | 101.28% |
| ADBE230616C00525000 | 2022-08-03 1:30PM EDT | 525.00 | 24.40 | 27.55 | 28.85 | 0.00 | - | 31 | 34 | 100.13% |
| ADBE230616C00530000 | 2022-08-05 2:14PM EDT | 530.00 | 25.73 | 26.55 | 27.40 | 0.00 | - | 15 | 60 | 99.49% |
| ADBE230616C00540000 | 2022-08-10 12:08PM EDT | 540.00 | 26.10 | 23.30 | 24.80 | +5.45 | +26.39% | 1 | 12 | 97.24% |
| ADBE230616C00550000 | 2022-08-10 12:08PM EDT | 550.00 | 23.45 | 21.00 | 22.55 | +4.47 | +23.55% | 1 | 74 | 95.82% |
| ADBE230616C00560000 | 2022-08-08 11:45AM EDT | 560.00 | 19.75 | 18.85 | 20.35 | 0.00 | - | - | 18 | 94.33% |
| ADBE230616C00570000 | 2022-08-11 1:54PM EDT | 570.00 | 18.30 | 17.00 | 18.40 | +6.80 | +59.13% | 1 | 39 | 93.09% |
| ADBE230616C00580000 | 2022-07-22 1:32PM EDT | 580.00 | 9.95 | 15.45 | 16.60 | 0.00 | - | - | 2 | 92.05% |
| ADBE230616C00590000 | 2022-07-22 11:23AM EDT | 590.00 | 9.50 | 13.50 | 15.00 | 0.00 | - | - | 3 | 90.56% |
| ADBE230616C00600000 | 2022-08-10 12:34PM EDT | 600.00 | 13.75 | 12.35 | 13.45 | +2.15 | +18.53% | 1 | 25 | 89.72% |
| ADBE230616C00610000 | 2022-08-01 2:10PM EDT | 610.00 | 7.65 | 11.30 | 12.10 | 0.00 | - | - | 56 | 88.99% |
| ADBE230616C00620000 | 2022-07-21 3:58PM EDT | 620.00 | 7.38 | 10.00 | 10.95 | 0.00 | - | - | 12 | 87.99% |
| ADBE230616C00630000 | 2022-07-07 2:43PM EDT | 630.00 | 5.52 | 7.45 | 8.55 | 0.00 | - | - | 6 | 83.47% |
| ADBE230616C00640000 | 2022-07-26 3:02PM EDT | 640.00 | 3.18 | 8.10 | 8.70 | 0.00 | - | - | 129 | 86.26% |
| ADBE230616C00660000 | 2022-08-11 11:32AM EDT | 660.00 | 6.95 | 6.30 | 7.35 | +1.75 | +33.65% | 5 | 248 | 85.05% |
| ADBE230616C00680000 | 2022-08-11 10:23AM EDT | 680.00 | 6.00 | 5.20 | 6.15 | +0.75 | +14.29% | 1 | 6 | 84.44% |
| ADBE230616C00700000 | 2022-08-11 2:03PM EDT | 700.00 | 4.55 | 3.95 | 4.60 | +0.55 | +13.75% | 3 | 133 | 82.18% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230616P00185000 | 2022-08-11 12:46PM EDT | 185.00 | 2.30 | 1.50 | 2.20 | +0.05 | +2.22% | 2 | 96 | 86.71% |
| ADBE230616P00195000 | 2022-07-05 12:25PM EDT | 195.00 | 5.40 | 2.09 | 4.00 | 0.00 | - | - | 9 | 89.82% |
| ADBE230616P00200000 | 2022-08-11 11:06AM EDT | 200.00 | 2.89 | 2.08 | 3.85 | -1.26 | -30.36% | 1 | 75 | 86.30% |
| ADBE230616P00220000 | 2022-08-03 2:24PM EDT | 220.00 | 4.40 | 2.97 | 4.90 | 0.00 | - | 1 | 6 | 80.21% |
| ADBE230616P00230000 | 2022-07-01 12:08PM EDT | 230.00 | 10.00 | 4.30 | 6.00 | 0.00 | - | - | 10 | 80.06% |
| ADBE230616P00240000 | 2022-08-03 1:02PM EDT | 240.00 | 5.70 | 4.95 | 5.65 | 0.00 | - | 1 | 12 | 75.00% |
| ADBE230616P00250000 | 2022-08-09 11:18AM EDT | 250.00 | 6.55 | 5.75 | 6.45 | 0.00 | - | 1 | 63 | 72.41% |
| ADBE230616P00260000 | 2022-07-18 3:35PM EDT | 260.00 | 12.80 | 6.60 | 7.45 | 0.00 | - | - | 35 | 69.93% |
| ADBE230616P00270000 | 2022-08-08 11:39AM EDT | 270.00 | 8.00 | 7.60 | 8.50 | 0.00 | - | 1 | 68 | 67.46% |
| ADBE230616P00280000 | 2022-08-02 1:04PM EDT | 280.00 | 11.36 | 8.70 | 9.90 | 0.00 | - | 2 | 125 | 65.26% |
| ADBE230616P00290000 | 2022-07-22 11:23AM EDT | 290.00 | 14.30 | 9.95 | 11.00 | 0.00 | - | - | 8 | 62.53% |
| ADBE230616P00300000 | 2022-08-04 12:48PM EDT | 300.00 | 13.25 | 11.35 | 12.35 | 0.00 | - | 1 | 88 | 59.96% |
| ADBE230616P00310000 | 2022-08-08 11:45AM EDT | 310.00 | 13.55 | 12.90 | 14.00 | 0.00 | - | 2 | 27 | 57.52% |
| ADBE230616P00320000 | 2022-08-08 10:28AM EDT | 320.00 | 14.80 | 14.65 | 15.85 | 0.00 | - | 3 | 14 | 55.09% |
| ADBE230616P00330000 | 2022-08-08 11:45AM EDT | 330.00 | 17.30 | 16.55 | 17.80 | 0.00 | - | 42 | 87 | 52.49% |
| ADBE230616P00340000 | 2022-08-10 12:34PM EDT | 340.00 | 18.35 | 18.65 | 20.35 | -2.15 | -10.49% | 2 | 70 | 50.14% |
| ADBE230616P00350000 | 2022-08-09 1:46PM EDT | 350.00 | 23.67 | 20.95 | 22.35 | 0.00 | - | 5 | 288 | 48.14% |
| ADBE230616P00360000 | 2022-08-10 1:25PM EDT | 360.00 | 23.02 | 23.55 | 24.85 | -0.66 | -2.79% | 3 | 46 | 45.07% |
| ADBE230616P00370000 | 2022-08-08 10:32AM EDT | 370.00 | 26.25 | 26.30 | 27.75 | 0.00 | - | 18 | 82 | 42.03% |
| ADBE230616P00380000 | 2022-08-09 2:56PM EDT | 380.00 | 32.10 | 29.30 | 30.90 | 0.00 | - | 1 | 167 | 38.69% |
| ADBE230616P00390000 | 2022-08-08 11:46AM EDT | 390.00 | 33.35 | 32.60 | 34.20 | 0.00 | - | - | 56 | 34.74% |
| ADBE230616P00400000 | 2022-08-10 12:35PM EDT | 400.00 | 35.25 | 36.15 | 37.95 | -2.25 | -6.00% | 1 | 40 | 30.28% |
| ADBE230616P00410000 | 2022-08-10 1:05PM EDT | 410.00 | 39.20 | 39.95 | 41.85 | -4.25 | -9.78% | 2 | 28 | 24.00% |
| ADBE230616P00420000 | 2022-08-04 9:57AM EDT | 420.00 | 48.42 | 44.30 | 46.00 | 0.00 | - | 4 | 38 | 0.00% |
| ADBE230616P00430000 | 2022-08-11 11:24AM EDT | 430.00 | 47.60 | 48.55 | 50.30 | -13.40 | -21.97% | 5 | 41 | 0.00% |
| ADBE230616P00435000 | 2022-08-09 9:47AM EDT | 435.00 | 53.08 | 50.80 | 52.65 | 0.00 | - | 10 | 36 | 0.00% |
| ADBE230616P00440000 | 2022-08-11 12:14PM EDT | 440.00 | 53.20 | 53.30 | 55.30 | -4.60 | -7.96% | 2 | 134 | 0.00% |
| ADBE230616P00445000 | 2022-08-08 2:36PM EDT | 445.00 | 57.10 | 54.85 | 57.20 | 0.00 | - | - | 38 | 0.00% |
| ADBE230616P00450000 | 2022-08-10 11:37AM EDT | 450.00 | 55.40 | 58.55 | 60.35 | -22.25 | -28.65% | 1 | 23 | 0.00% |
| ADBE230616P00460000 | 2022-07-29 2:00PM EDT | 460.00 | 77.58 | 63.55 | 65.40 | 0.00 | - | - | 13 | 0.00% |
| ADBE230616P00465000 | 2022-08-10 1:29PM EDT | 465.00 | 65.15 | 65.45 | 67.15 | -46.97 | -41.89% | - | 22 | 0.00% |
| ADBE230616P00470000 | 2022-07-15 10:57AM EDT | 470.00 | 107.10 | 68.35 | 70.05 | 0.00 | - | - | 18 | 0.00% |
| ADBE230616P00480000 | 2022-08-04 3:56PM EDT | 480.00 | 79.98 | 74.40 | 76.25 | 0.00 | - | - | 23 | 0.00% |
| ADBE230616P00490000 | 2022-08-04 3:56PM EDT | 490.00 | 86.05 | 80.80 | 82.10 | 0.00 | - | - | 18 | 0.00% |
| ADBE230616P00495000 | 2022-07-14 10:05AM EDT | 495.00 | 138.45 | 84.05 | 85.35 | 0.00 | - | - | 10 | 0.00% |
| ADBE230616P00500000 | 2022-08-10 1:25PM EDT | 500.00 | 86.05 | 87.05 | 89.40 | -3.15 | -3.53% | 10 | 25 | 0.00% |
| ADBE230616P00505000 | 2022-07-25 12:58PM EDT | 505.00 | 120.95 | 90.15 | 92.00 | 0.00 | - | - | 11 | 0.00% |
| ADBE230616P00510000 | 2022-08-09 9:49AM EDT | 510.00 | 96.65 | 93.60 | 95.80 | 0.00 | - | 2 | 9 | 0.00% |
| ADBE230616P00515000 | 2022-08-11 9:51AM EDT | 515.00 | 95.08 | 97.30 | 99.35 | -8.77 | -8.44% | 1 | 11 | 0.00% |
| ADBE230616P00520000 | 2022-07-08 1:57PM EDT | 520.00 | 140.38 | 109.40 | 110.70 | 0.00 | - | - | 50 | 0.00% |
| ADBE230616P00530000 | 2022-07-01 10:31AM EDT | 530.00 | 172.11 | 116.55 | 118.90 | 0.00 | - | - | 15 | 0.00% |
| ADBE230616P00550000 | 2022-07-19 9:43AM EDT | 550.00 | 172.50 | 123.05 | 126.30 | 0.00 | - | - | 8 | 0.00% |
| ADBE230616P00560000 | 2022-07-01 12:16PM EDT | 560.00 | 197.85 | 141.10 | 143.90 | 0.00 | - | - | 16 | 0.00% |
| ADBE230616P00600000 | 2022-07-14 11:05AM EDT | 600.00 | 235.50 | 165.80 | 168.45 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
