Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221202C00235000 | 2022-11-07 2:56PM EST | 235.00 | 64.70 | 106.90 | 111.30 | 0.00 | - | 1 | 1 | 490.04% |
| ADBE221202C00240000 | 2022-11-10 10:11AM EST | 240.00 | 84.42 | 102.65 | 106.30 | 0.00 | - | 1 | 1 | 334.57% |
| ADBE221202C00250000 | 2022-11-04 10:39AM EST | 250.00 | 36.22 | 92.55 | 95.60 | 0.00 | - | 1 | 1 | 389.16% |
| ADBE221202C00260000 | 2022-11-14 11:46AM EST | 260.00 | 82.93 | 83.05 | 85.30 | 0.00 | - | 2 | 1 | 213.28% |
| ADBE221202C00275000 | 2022-11-08 11:19AM EST | 275.00 | 34.77 | 67.90 | 70.10 | 0.00 | - | 1 | 4 | 267.09% |
| ADBE221202C00280000 | 2022-11-25 10:27AM EST | 280.00 | 52.69 | 63.05 | 65.15 | 0.00 | - | 1 | 7 | 252.25% |
| ADBE221202C00285000 | 2022-11-11 10:53AM EST | 285.00 | 55.34 | 57.95 | 60.20 | 0.00 | - | 2 | 24 | 237.11% |
| ADBE221202C00290000 | 2022-12-01 1:30PM EST | 290.00 | 53.13 | 52.20 | 55.30 | +7.38 | +16.13% | 6 | 43 | 224.02% |
| ADBE221202C00295000 | 2022-12-01 1:30PM EST | 295.00 | 48.08 | 48.10 | 50.15 | +13.09 | +37.41% | 5 | 38 | 106.25% |
| ADBE221202C00300000 | 2022-11-30 2:21PM EST | 300.00 | 49.13 | 43.25 | 45.25 | +7.03 | +16.70% | 2 | 48 | 125.39% |
| ADBE221202C00302500 | 2022-11-23 12:53PM EST | 302.50 | 32.85 | 40.50 | 42.25 | 0.00 | - | - | 1 | 155.76% |
| ADBE221202C00305000 | 2022-12-01 3:31PM EST | 305.00 | 39.45 | 38.65 | 39.90 | +10.59 | +36.69% | 7 | 473 | 115.23% |
| ADBE221202C00307500 | 2022-12-01 1:28PM EST | 307.50 | 35.83 | 35.50 | 37.55 | +16.25 | +82.99% | 10 | 17 | 152.83% |
| ADBE221202C00310000 | 2022-12-01 1:48PM EST | 310.00 | 34.15 | 33.85 | 34.85 | -0.18 | -0.52% | 6 | 103 | 108.40% |
| ADBE221202C00312500 | 2022-12-01 3:33PM EST | 312.50 | 32.65 | 30.60 | 32.35 | +17.72 | +118.69% | 7 | 77 | 128.03% |
| ADBE221202C00315000 | 2022-12-01 1:34PM EST | 315.00 | 28.59 | 28.55 | 29.85 | +0.14 | +0.49% | 2 | 112 | 80.47% |
| ADBE221202C00317500 | 2022-12-01 3:36PM EST | 317.50 | 27.12 | 26.05 | 27.50 | +6.44 | +31.14% | 1 | 35 | 81.84% |
| ADBE221202C00320000 | 2022-12-01 3:20PM EST | 320.00 | 24.03 | 23.75 | 24.95 | +3.52 | +17.16% | 80 | 180 | 80.47% |
| ADBE221202C00322500 | 2022-12-01 3:00PM EST | 322.50 | 22.30 | 21.20 | 22.15 | +3.20 | +16.75% | 6 | 55 | 58.79% |
| ADBE221202C00325000 | 2022-12-01 10:43AM EST | 325.00 | 18.93 | 18.95 | 19.70 | -0.91 | -4.59% | 3 | 110 | 64.75% |
| ADBE221202C00327500 | 2022-12-01 1:26PM EST | 327.50 | 15.97 | 15.35 | 18.15 | +2.08 | +14.97% | 2 | 74 | 53.13% |
| ADBE221202C00330000 | 2022-12-01 3:32PM EST | 330.00 | 14.85 | 13.85 | 15.30 | +0.13 | +0.88% | 32 | 246 | 60.55% |
| ADBE221202C00332500 | 2022-12-01 3:32PM EST | 332.50 | 12.42 | 11.65 | 12.45 | -0.78 | -5.91% | 20 | 109 | 51.51% |
| ADBE221202C00335000 | 2022-12-01 3:47PM EST | 335.00 | 9.91 | 9.45 | 10.45 | -0.76 | -7.12% | 49 | 354 | 53.13% |
| ADBE221202C00337500 | 2022-12-01 3:19PM EST | 337.50 | 7.49 | 7.30 | 7.95 | -0.89 | -10.62% | 42 | 132 | 52.78% |
| ADBE221202C00340000 | 2022-12-01 3:55PM EST | 340.00 | 6.00 | 5.50 | 6.05 | -1.35 | -18.37% | 135 | 463 | 50.83% |
| ADBE221202C00342500 | 2022-12-01 3:53PM EST | 342.50 | 4.50 | 4.00 | 4.30 | -0.45 | -9.09% | 107 | 182 | 47.93% |
| ADBE221202C00345000 | 2022-12-01 3:59PM EST | 345.00 | 2.80 | 2.46 | 3.00 | -1.20 | -30.00% | 193 | 590 | 47.63% |
| ADBE221202C00347500 | 2022-12-01 3:52PM EST | 347.50 | 2.02 | 1.70 | 2.11 | -0.93 | -31.53% | 218 | 234 | 49.17% |
| ADBE221202C00350000 | 2022-12-01 3:59PM EST | 350.00 | 1.04 | 0.87 | 1.25 | -1.11 | -51.63% | 588 | 426 | 47.17% |
| ADBE221202C00352500 | 2022-12-01 3:59PM EST | 352.50 | 0.67 | 0.52 | 0.76 | -0.45 | -40.18% | 129 | 129 | 47.39% |
| ADBE221202C00355000 | 2022-12-01 3:59PM EST | 355.00 | 0.37 | 0.24 | 0.48 | -0.66 | -64.08% | 173 | 336 | 48.78% |
| ADBE221202C00357500 | 2022-12-01 3:49PM EST | 357.50 | 0.19 | 0.18 | 0.42 | -0.22 | -53.66% | 220 | 493 | 50.20% |
| ADBE221202C00360000 | 2022-12-01 3:54PM EST | 360.00 | 0.15 | 0.07 | 0.20 | -0.23 | -60.53% | 415 | 278 | 52.34% |
| ADBE221202C00362500 | 2022-12-01 11:49AM EST | 362.50 | 0.10 | 0.04 | 0.22 | -0.11 | -52.38% | 22 | 475 | 54.10% |
| ADBE221202C00365000 | 2022-12-01 12:31PM EST | 365.00 | 0.14 | 0.01 | 0.14 | +0.06 | +75.00% | 3 | 377 | 54.88% |
| ADBE221202C00367500 | 2022-12-01 9:49AM EST | 367.50 | 0.13 | 0.01 | 0.28 | +0.03 | +30.00% | 1 | 50 | 66.80% |
| ADBE221202C00370000 | 2022-12-01 1:29PM EST | 370.00 | 0.10 | 0.00 | 0.16 | -0.04 | -28.57% | 3 | 390 | 66.02% |
| ADBE221202C00375000 | 2022-12-01 9:36AM EST | 375.00 | 0.12 | 0.00 | 0.08 | +0.07 | +140.00% | 1 | 72 | 69.53% |
| ADBE221202C00380000 | 2022-11-28 9:38AM EST | 380.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 4 | 144 | 78.91% |
| ADBE221202C00385000 | 2022-12-01 2:04PM EST | 385.00 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 2 | 457 | 87.89% |
| ADBE221202C00390000 | 2022-11-30 2:49PM EST | 390.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 32 | 243 | 101.56% |
| ADBE221202C00395000 | 2022-11-17 1:25PM EST | 395.00 | 0.25 | 0.00 | 0.27 | 0.00 | - | 32 | 34 | 122.85% |
| ADBE221202C00400000 | 2022-11-28 9:30AM EST | 400.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 2 | 12 | 125.39% |
| ADBE221202C00405000 | 2022-11-17 2:45PM EST | 405.00 | 0.16 | 0.00 | 0.41 | 0.00 | - | 4 | 5 | 150.20% |
| ADBE221202C00415000 | 2022-11-21 10:47AM EST | 415.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 115 | 143 | 155.08% |
| ADBE221202C00425000 | 2022-11-21 9:57AM EST | 425.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 164.06% |
| ADBE221202C00430000 | 2022-11-30 10:26AM EST | 430.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 131.25% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221202P00185000 | 2022-11-18 1:00PM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 238 | 274 | 350.00% |
| ADBE221202P00190000 | 2022-11-03 10:22AM EST | 190.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 387.50% |
| ADBE221202P00195000 | 2022-11-17 9:50AM EST | 195.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | - | 10 | 448.44% |
| ADBE221202P00200000 | 2022-11-25 12:49PM EST | 200.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 10 | 319 | 470.31% |
| ADBE221202P00210000 | 2022-11-28 9:30AM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 613 | 287.50% |
| ADBE221202P00215000 | 2022-11-28 10:24AM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 179 | 275.00% |
| ADBE221202P00220000 | 2022-11-18 9:51AM EST | 220.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 262.50% |
| ADBE221202P00225000 | 2022-11-23 9:53AM EST | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 250.00% |
| ADBE221202P00230000 | 2022-11-21 10:10AM EST | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 210 | 259 | 268.75% |
| ADBE221202P00235000 | 2022-11-23 9:42AM EST | 235.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 18 | 24 | 301.56% |
| ADBE221202P00240000 | 2022-11-22 11:14AM EST | 240.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 300 | 94 | 289.06% |
| ADBE221202P00245000 | 2022-11-23 11:55AM EST | 245.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 53 | 212.50% |
| ADBE221202P00250000 | 2022-11-25 9:54AM EST | 250.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 170 | 207.81% |
| ADBE221202P00255000 | 2022-11-23 1:29PM EST | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 50 | 195.31% |
| ADBE221202P00260000 | 2022-11-29 10:29AM EST | 260.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 104 | 184.38% |
| ADBE221202P00265000 | 2022-12-01 10:01AM EST | 265.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 3 | 91 | 171.88% |
| ADBE221202P00270000 | 2022-11-23 1:26PM EST | 270.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 54 | 160.94% |
| ADBE221202P00272500 | 2022-11-25 10:17AM EST | 272.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 6 | 16 | 168.75% |
| ADBE221202P00275000 | 2022-11-30 12:05PM EST | 275.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 163 | 189.45% |
| ADBE221202P00277500 | 2022-12-01 2:20PM EST | 277.50 | 0.03 | 0.01 | 0.30 | 0.00 | - | 100 | 2 | 188.09% |
| ADBE221202P00280000 | 2022-11-30 2:04PM EST | 280.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 32 | 156 | 153.13% |
| ADBE221202P00285000 | 2022-11-30 12:04PM EST | 285.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 9 | 474 | 144.92% |
| ADBE221202P00287500 | 2022-12-01 9:43AM EST | 287.50 | 0.01 | 0.00 | 0.28 | -0.08 | -88.89% | 2 | 10 | 158.59% |
| ADBE221202P00290000 | 2022-12-01 12:14PM EST | 290.00 | 0.02 | 0.00 | 0.21 | -0.13 | -86.67% | 10 | 125 | 145.90% |
| ADBE221202P00292500 | 2022-11-25 10:30AM EST | 292.50 | 0.12 | 0.00 | 0.35 | 0.00 | - | 3 | 10 | 150.00% |
| ADBE221202P00295000 | 2022-12-01 3:54PM EST | 295.00 | 0.09 | 0.02 | 0.15 | +0.05 | +125.00% | 3 | 85 | 129.30% |
| ADBE221202P00297500 | 2022-11-30 2:21PM EST | 297.50 | 0.11 | 0.02 | 0.08 | 0.00 | - | 6 | 16 | 114.84% |
| ADBE221202P00300000 | 2022-12-01 3:29PM EST | 300.00 | 0.06 | 0.05 | 0.10 | +0.02 | +50.00% | 41 | 1,777 | 114.84% |
| ADBE221202P00302500 | 2022-11-30 3:14PM EST | 302.50 | 0.05 | 0.01 | 0.26 | 0.00 | - | 40 | 214 | 118.16% |
| ADBE221202P00305000 | 2022-12-01 9:45AM EST | 305.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 1,066 | 110.35% |
| ADBE221202P00307500 | 2022-11-30 3:37PM EST | 307.50 | 0.51 | 0.00 | 0.26 | +0.39 | +325.00% | 1 | 129 | 104.49% |
| ADBE221202P00310000 | 2022-12-01 1:24PM EST | 310.00 | 0.14 | 0.00 | 0.22 | +0.09 | +180.00% | 9 | 452 | 95.70% |
| ADBE221202P00312500 | 2022-12-01 10:33AM EST | 312.50 | 0.07 | 0.05 | 0.23 | 0.00 | - | 8 | 190 | 92.58% |
| ADBE221202P00315000 | 2022-12-01 3:24PM EST | 315.00 | 0.05 | 0.00 | 0.13 | -0.04 | -44.44% | 23 | 393 | 76.95% |
| ADBE221202P00317500 | 2022-12-01 3:16PM EST | 317.50 | 0.10 | 0.03 | 0.22 | -0.01 | -9.09% | 39 | 267 | 78.13% |
| ADBE221202P00320000 | 2022-12-01 3:45PM EST | 320.00 | 0.04 | 0.03 | 0.24 | -0.14 | -77.78% | 84 | 287 | 72.66% |
| ADBE221202P00322500 | 2022-12-01 2:59PM EST | 322.50 | 0.10 | 0.01 | 0.26 | -0.13 | -56.52% | 18 | 128 | 66.02% |
| ADBE221202P00325000 | 2022-12-01 3:52PM EST | 325.00 | 0.13 | 0.03 | 0.23 | -0.10 | -43.48% | 98 | 359 | 58.98% |
| ADBE221202P00327500 | 2022-12-01 2:12PM EST | 327.50 | 0.15 | 0.05 | 0.28 | -0.30 | -66.67% | 16 | 128 | 54.79% |
| ADBE221202P00330000 | 2022-12-01 3:49PM EST | 330.00 | 0.26 | 0.15 | 0.26 | -0.24 | -48.00% | 109 | 380 | 50.00% |
| ADBE221202P00332500 | 2022-12-01 3:59PM EST | 332.50 | 0.36 | 0.30 | 0.42 | -0.67 | -65.05% | 69 | 132 | 50.88% |
| ADBE221202P00335000 | 2022-12-01 3:52PM EST | 335.00 | 0.57 | 0.53 | 0.63 | -0.63 | -52.50% | 129 | 276 | 48.15% |
| ADBE221202P00337500 | 2022-12-01 3:39PM EST | 337.50 | 0.98 | 0.88 | 1.11 | -1.22 | -55.45% | 113 | 102 | 48.54% |
| ADBE221202P00340000 | 2022-12-01 3:17PM EST | 340.00 | 1.76 | 1.42 | 1.71 | -0.90 | -33.83% | 160 | 148 | 47.24% |
| ADBE221202P00342500 | 2022-12-01 3:59PM EST | 342.50 | 2.61 | 2.22 | 2.61 | -0.79 | -23.24% | 138 | 52 | 46.78% |
| ADBE221202P00345000 | 2022-12-01 3:54PM EST | 345.00 | 3.25 | 3.45 | 3.95 | -1.35 | -29.35% | 111 | 97 | 48.46% |
| ADBE221202P00347500 | 2022-12-01 2:10PM EST | 347.50 | 5.00 | 4.95 | 5.45 | -1.65 | -24.81% | 12 | 5 | 48.44% |
| ADBE221202P00350000 | 2022-12-01 11:25AM EST | 350.00 | 6.94 | 6.65 | 7.10 | -11.91 | -63.18% | 42 | 52 | 46.46% |
| ADBE221202P00352500 | 2022-12-01 10:13AM EST | 352.50 | 9.55 | 8.60 | 9.30 | -15.07 | -61.21% | 9 | 2 | 50.59% |
| ADBE221202P00355000 | 2022-12-01 12:33PM EST | 355.00 | 11.60 | 10.90 | 12.80 | -12.32 | -51.51% | 13 | 38 | 60.69% |
| ADBE221202P00357500 | 2022-12-01 10:05AM EST | 357.50 | 10.05 | 13.05 | 14.85 | -3.45 | -25.56% | 5 | 1 | 58.89% |
| ADBE221202P00360000 | 2022-12-01 1:14PM EST | 360.00 | 15.70 | 15.65 | 17.10 | -15.47 | -49.63% | 19 | 2 | 64.01% |
| ADBE221202P00365000 | 2022-11-21 9:30AM EST | 365.00 | 35.91 | 20.15 | 22.40 | 0.00 | - | 2 | 0 | 74.12% |
| ADBE221202P00370000 | 2022-11-15 3:28PM EST | 370.00 | 25.95 | 24.70 | 27.10 | 0.00 | - | 5 | 0 | 51.56% |
| ADBE221202P00375000 | 2022-11-15 2:36PM EST | 375.00 | 30.40 | 29.85 | 32.10 | 0.00 | - | 4 | 0 | 76.95% |
| ADBE221202P00390000 | 2022-11-28 10:25AM EST | 390.00 | 57.10 | 44.65 | 47.10 | 0.00 | - | 1 | 0 | 171.19% |
| ADBE221202P00425000 | 2022-11-04 11:37AM EST | 425.00 | 143.80 | 79.55 | 82.15 | 0.00 | - | 4 | 0 | 256.06% |
© 2022 Yahoo. All rights reserved.
