ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230609C002500002023-05-17 12:47PM EDT250.00105.90167.50170.750.00-10290.14%
ADBE230609C002800002023-05-31 9:37AM EDT280.00131.65137.40140.600.00--1227.05%
ADBE230609C003000002023-05-16 9:58AM EDT300.0045.00117.35120.800.00--1196.29%
ADBE230609C003050002023-06-07 11:46AM EDT305.00117.50112.65115.55-9.62-7.57%10188.96%
ADBE230609C003100002023-05-22 12:39PM EDT310.0065.00107.40110.000.00-21160.64%
ADBE230609C003150002023-05-22 9:33AM EDT315.0057.30102.40105.150.00-16157.42%
ADBE230609C003200002023-05-24 2:00PM EDT320.0047.7297.25100.600.00-17157.13%
ADBE230609C003250002023-06-06 1:55PM EDT325.00107.0592.3095.150.00-611139.75%
ADBE230609C003300002023-06-01 3:45PM EDT330.0096.6087.3090.750.00-411145.61%
ADBE230609C003350002023-06-05 2:00PM EDT335.0098.1382.7584.70-4.68-4.55%216125.20%
ADBE230609C003375002023-05-30 10:34AM EDT337.5084.6079.7082.550.00--1116.31%
ADBE230609C003400002023-06-05 2:00PM EDT340.0097.8477.4580.250.00-157123.54%
ADBE230609C003425002023-06-05 2:29PM EDT342.5092.9474.9078.050.00-44124.51%
ADBE230609C003450002023-06-07 12:12PM EDT345.0074.5272.6075.65-15.68-17.38%2040125.59%
ADBE230609C003475002023-06-02 1:17PM EDT347.5089.9369.7073.200.00-1010116.11%
ADBE230609C003500002023-06-06 9:58AM EDT350.0083.5567.5570.000.00-180105.96%
ADBE230609C003525002023-06-05 2:31PM EDT352.5082.3464.9567.400.00-21298.14%
ADBE230609C003550002023-06-07 9:53AM EDT355.0067.6562.6564.95-11.64-14.68%27599.80%
ADBE230609C003575002023-06-06 9:54AM EDT357.5076.7260.1062.250.00-1291.31%
ADBE230609C003600002023-06-07 1:38PM EDT360.0059.9257.7059.40-17.38-22.48%29181.84%
ADBE230609C003625002023-05-31 10:41AM EDT362.5052.5755.1557.450.00-1689.06%
ADBE230609C003650002023-06-07 9:51AM EDT365.0068.9952.8054.80-3.01-4.18%110785.55%
ADBE230609C003675002023-06-06 1:55PM EDT367.5064.2150.1552.150.00-332776.61%
ADBE230609C003700002023-06-07 1:39PM EDT370.0049.6047.6549.75-13.75-21.70%196575.10%
ADBE230609C003725002023-06-07 12:23PM EDT372.5047.6945.0547.10+3.54+8.02%12566.85%
ADBE230609C003750002023-06-07 1:11PM EDT375.0047.5542.5044.70-12.10-20.28%1011264.65%
ADBE230609C003775002023-06-07 10:03AM EDT377.5044.9540.2042.20-10.72-19.26%31664.80%
ADBE230609C003800002023-06-07 3:50PM EDT380.0040.1137.4539.80-13.57-25.28%2815358.89%
ADBE230609C003825002023-06-06 2:52PM EDT382.5050.7835.0037.450.00-12358.64%
ADBE230609C003850002023-06-07 9:36AM EDT385.0051.1332.6534.80+0.95+1.89%111755.18%
ADBE230609C003875002023-06-07 11:39AM EDT387.5032.9530.1532.35-15.66-32.22%53052.30%
ADBE230609C003900002023-06-07 3:54PM EDT390.0030.0027.9029.90-13.68-31.32%511052.10%
ADBE230609C003925002023-06-07 2:17PM EDT392.5028.4525.3527.10-13.40-32.02%13659.57%
ADBE230609C003950002023-06-07 1:40PM EDT395.0024.4522.8024.75-17.12-41.18%38157.20%
ADBE230609C004000002023-06-07 3:14PM EDT400.0020.9517.9019.95-13.38-38.97%723550.54%
ADBE230609C004050002023-06-07 10:48AM EDT405.0019.0013.6014.95-10.36-35.29%121841.09%
ADBE230609C004100002023-06-07 3:06PM EDT410.0012.159.2510.25-12.30-50.31%2418433.61%
ADBE230609C004150002023-06-07 2:22PM EDT415.007.635.956.50-12.02-61.17%749230.87%
ADBE230609C004175002023-06-07 3:59PM EDT417.504.754.605.00-14.03-74.71%1005930.29%
ADBE230609C004200002023-06-07 3:59PM EDT420.003.503.403.60-10.40-74.82%19025528.96%
ADBE230609C004225002023-06-07 3:55PM EDT422.502.502.512.68-10.54-80.83%3787529.35%
ADBE230609C004250002023-06-07 3:59PM EDT425.001.891.831.97-8.36-81.56%1,20735429.85%
ADBE230609C004275002023-06-07 3:59PM EDT427.501.401.351.46-7.20-83.72%6256030.65%
ADBE230609C004300002023-06-07 3:58PM EDT430.001.030.901.14-5.82-84.96%98044532.13%
ADBE230609C004325002023-06-07 3:52PM EDT432.500.940.760.86-4.31-82.10%55319733.13%
ADBE230609C004350002023-06-07 3:58PM EDT435.000.600.540.64-3.64-85.85%1,08251734.01%
ADBE230609C004400002023-06-07 3:49PM EDT440.000.400.330.42-2.02-83.47%83086537.09%
ADBE230609C004450002023-06-07 3:54PM EDT445.000.270.250.31-1.13-80.71%48470340.72%
ADBE230609C004500002023-06-07 3:59PM EDT450.000.170.170.20-0.62-78.48%3,1151,56242.97%
ADBE230609C004550002023-06-07 3:49PM EDT455.000.120.100.21-0.40-76.92%33948448.63%
ADBE230609C004600002023-06-07 3:57PM EDT460.000.100.020.18-0.21-67.74%13753852.54%
ADBE230609C004650002023-06-07 3:42PM EDT465.000.070.050.17-0.13-65.00%6919653.52%
ADBE230609C004700002023-06-07 3:36PM EDT470.000.060.040.15-0.09-60.00%10737056.93%
ADBE230609C004750002023-06-07 2:13PM EDT475.000.090.010.140.00-149859.57%
ADBE230609C004800002023-06-07 2:11PM EDT480.000.040.040.05-0.04-50.00%10634160.16%
ADBE230609C004850002023-06-06 3:34PM EDT485.000.050.000.170.00-136468.95%
ADBE230609C004900002023-06-07 9:32AM EDT490.000.020.000.11-0.03-60.00%418069.53%
ADBE230609C004950002023-06-05 12:17PM EDT495.000.100.010.070.00-234970.70%
ADBE230609C005000002023-06-07 3:31PM EDT500.000.010.010.020.00-10235867.97%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230609P002200002023-06-06 10:32AM EDT220.000.010.000.010.00-6062206.25%
ADBE230609P002400002023-05-04 12:41PM EDT240.000.340.000.150.00-12228.91%
ADBE230609P002500002023-06-06 10:46AM EDT250.000.010.000.010.00-19168.75%
ADBE230609P002600002023-06-02 10:38AM EDT260.000.020.000.010.00-114156.25%
ADBE230609P002700002023-05-26 10:45AM EDT270.000.100.000.010.00-420143.75%
ADBE230609P002750002023-05-26 10:27AM EDT275.000.140.000.010.00-107137.50%
ADBE230609P002800002023-06-06 10:40AM EDT280.000.010.000.010.00-27110134.38%
ADBE230609P002850002023-06-05 12:56PM EDT285.000.010.000.100.00-3123156.25%
ADBE230609P002900002023-06-07 10:09AM EDT290.000.020.001.23+0.01+100.00%1482206.25%
ADBE230609P002950002023-06-06 3:17PM EDT295.000.010.001.660.00-1505208.20%
ADBE230609P003000002023-06-06 12:57PM EDT300.000.020.000.990.00-10694183.20%
ADBE230609P003050002023-06-06 1:59PM EDT305.000.060.001.740.00-1134192.72%
ADBE230609P003100002023-06-06 1:59PM EDT310.000.030.000.150.00-2149130.08%
ADBE230609P003150002023-06-07 11:12AM EDT315.000.020.000.39-0.74-97.37%188139.26%
ADBE230609P003200002023-06-06 3:17PM EDT320.000.010.000.010.00-2814390.63%
ADBE230609P003250002023-06-07 1:20PM EDT325.000.010.000.010.00-415287.50%
ADBE230609P003300002023-06-05 1:35PM EDT330.000.030.000.160.00-11332106.25%
ADBE230609P003350002023-06-07 11:21AM EDT335.000.010.000.02-0.03-75.00%1814481.25%
ADBE230609P003375002023-06-07 1:41PM EDT337.500.030.000.070.00-43188.67%
ADBE230609P003400002023-06-06 1:59PM EDT340.000.020.000.09-0.01-33.33%313988.28%
ADBE230609P003425002023-06-07 12:03PM EDT342.500.030.000.09+0.02+200.00%11685.16%
ADBE230609P003450002023-06-06 1:22PM EDT345.000.030.000.100.00-1427483.59%
ADBE230609P003475002023-05-31 1:47PM EDT347.500.200.000.080.00-25378.91%
ADBE230609P003500002023-06-07 2:32PM EDT350.000.020.000.12-0.03-60.00%446979.49%
ADBE230609P003525002023-05-26 11:50AM EDT352.500.710.000.170.00-26280.08%
ADBE230609P003550002023-06-07 11:54AM EDT355.000.020.010.130.00-578775.20%
ADBE230609P003575002023-06-05 11:15AM EDT357.500.850.000.110.00-12370.31%
ADBE230609P003600002023-06-07 2:32PM EDT360.000.040.010.16-0.02-33.33%1058171.29%
ADBE230609P003625002023-06-06 3:39PM EDT362.500.010.040.120.00-2510767.77%
ADBE230609P003650002023-06-06 12:10PM EDT365.000.020.000.050.00-127956.64%
ADBE230609P003675002023-06-05 12:24PM EDT367.500.070.010.060.00-29356.25%
ADBE230609P003700002023-06-06 3:30PM EDT370.000.020.000.050.00-2511751.56%
ADBE230609P003725002023-06-05 10:39AM EDT372.500.090.000.940.00-55074.61%
ADBE230609P003750002023-06-05 10:33AM EDT375.000.050.000.21-0.05-50.00%36655.47%
ADBE230609P003775002023-06-05 11:26AM EDT377.500.090.000.140.00-1723454.79%
ADBE230609P003800002023-06-07 11:48AM EDT380.000.110.060.15+0.08+266.67%112552.34%
ADBE230609P003825002023-06-07 10:04AM EDT382.500.050.050.09-0.01-16.67%104945.70%
ADBE230609P003850002023-06-07 3:59PM EDT385.000.100.060.18+0.05+100.00%20522647.56%
ADBE230609P003875002023-06-06 2:49PM EDT387.500.050.050.160.00-112543.56%
ADBE230609P003900002023-06-07 3:59PM EDT390.000.150.070.27+0.08+114.29%3929144.43%
ADBE230609P003925002023-06-07 3:43PM EDT392.500.150.120.25+0.07+87.50%6314040.53%
ADBE230609P003950002023-06-07 3:56PM EDT395.000.200.070.34+0.09+81.82%868039.60%
ADBE230609P003975002023-06-07 1:50PM EDT397.500.250.150.31+0.11+78.57%97435.40%
ADBE230609P004000002023-06-07 3:58PM EDT400.000.300.220.38+0.19+172.73%22676333.40%
ADBE230609P004050002023-06-07 3:59PM EDT405.000.580.520.68+0.43+286.67%28243330.52%
ADBE230609P004075002023-06-07 3:56PM EDT407.500.850.700.97+0.65+325.00%8021329.66%
ADBE230609P004100002023-06-07 3:59PM EDT410.001.221.061.33+0.96+369.23%1,18697128.43%
ADBE230609P004125002023-06-07 3:57PM EDT412.501.721.661.91+1.36+377.78%26619727.91%
ADBE230609P004150002023-06-07 3:59PM EDT415.002.562.412.57+2.12+481.82%44740526.64%
ADBE230609P004175002023-06-07 3:59PM EDT417.503.553.403.65+2.94+481.97%83424626.77%
ADBE230609P004200002023-06-07 3:59PM EDT420.004.854.654.95+4.10+546.67%1,54851926.75%
ADBE230609P004225002023-06-07 3:58PM EDT422.506.356.256.55+5.20+452.17%66831227.15%
ADBE230609P004250002023-06-07 3:58PM EDT425.008.308.058.30+6.68+412.35%53242527.08%
ADBE230609P004275002023-06-07 3:55PM EDT427.5010.259.8010.50+7.75+310.00%30218829.40%
ADBE230609P004300002023-06-07 3:50PM EDT430.0011.3011.8012.95+8.00+242.42%26947033.42%
ADBE230609P004325002023-06-07 3:32PM EDT432.5012.8514.0015.20+8.25+179.35%13511735.01%
ADBE230609P004350002023-06-07 3:17PM EDT435.0014.9316.3517.75+9.38+169.01%13342439.55%
ADBE230609P004400002023-06-07 1:56PM EDT440.0020.0021.0022.55+10.75+116.22%5232044.48%
ADBE230609P004450002023-06-07 12:23PM EDT445.0025.3025.7027.60+13.09+107.21%23052.25%
ADBE230609P004500002023-06-07 3:55PM EDT450.0031.2530.6032.60+17.09+120.69%10959.03%
ADBE230609P004550002023-06-07 12:21PM EDT455.0034.5035.8537.70+14.50+72.50%31267.24%
ADBE230609P004600002023-06-07 11:42AM EDT460.0037.3040.8542.50+8.55+29.74%55269.97%
ADBE230609P004650002023-06-07 9:30AM EDT465.0030.6545.2047.85-1.80-5.55%101282.47%
ADBE230609P004700002023-06-07 11:46AM EDT470.0047.9550.6552.30-4.25-8.14%1077.25%
ADBE230609P004900002023-06-07 9:41AM EDT490.0055.1069.4072.85-2.30-4.01%10111.82%