Australia markets close in 2 hours 26 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.82+7.65 (+2.14%)
At close: 04:00PM EST
364.50 -1.32 (-0.36%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230127C001900002023-01-12 2:00PM EST190.00156.30174.45177.500.00--1507.81%
ADBE230127C002600002023-01-23 1:10PM EST260.00105.20104.40107.400.00-11259.38%
ADBE230127C002900002023-01-26 9:54AM EST290.0074.5674.8076.95+11.46+18.16%26175.78%
ADBE230127C003000002023-01-26 10:48AM EST300.0064.6264.7566.90+4.31+7.15%15118.75%
ADBE230127C003025002023-01-23 9:44AM EST302.5058.3762.1064.500.00-11239.65%
ADBE230127C003050002023-01-25 1:57PM EST305.0052.0859.3562.450.00-11147.66%
ADBE230127C003100002023-01-26 12:47PM EST310.0053.4254.1057.15+20.07+60.18%14220.95%
ADBE230127C003125002023-01-20 3:13PM EST312.5044.7352.0554.450.00-44204.49%
ADBE230127C003150002023-01-25 10:17AM EST315.0035.9549.7552.050.00-23124.22%
ADBE230127C003175002023-01-24 3:48PM EST317.5041.3147.1549.550.00-55105.47%
ADBE230127C003200002023-01-26 12:38PM EST320.0044.3044.9046.90+2.79+6.72%4261112.50%
ADBE230127C003225002023-01-26 10:58AM EST322.5041.0742.1544.70+19.07+86.68%17110.74%
ADBE230127C003250002023-01-24 3:42PM EST325.0033.8239.7042.150.00-1231104.88%
ADBE230127C003275002023-01-24 3:58PM EST327.5034.1637.2539.250.00-230148.24%
ADBE230127C003300002023-01-26 9:40AM EST330.0036.4734.8037.00+15.42+73.25%16689.45%
ADBE230127C003325002023-01-25 10:11AM EST332.5019.9231.9034.450.00-1021139.16%
ADBE230127C003350002023-01-26 3:10PM EST335.0029.1130.3031.95+5.26+22.05%412197.36%
ADBE230127C003375002023-01-25 10:40AM EST337.5015.4827.7529.250.00-4011582.23%
ADBE230127C003400002023-01-26 2:39PM EST340.0023.9025.3026.65+6.00+33.52%320674.02%
ADBE230127C003425002023-01-26 10:58AM EST342.5020.2322.9524.10+5.88+40.98%413471.29%
ADBE230127C003450002023-01-26 1:53PM EST345.0018.9720.4521.85+5.19+37.66%2150871.29%
ADBE230127C003475002023-01-26 2:19PM EST347.5016.7317.8019.30+5.49+48.84%910259.57%
ADBE230127C003500002023-01-26 3:57PM EST350.0015.9815.4016.95+6.56+69.64%4428058.11%
ADBE230127C003525002023-01-26 3:54PM EST352.5013.9013.0014.15+6.06+77.30%5518064.40%
ADBE230127C003550002023-01-26 3:52PM EST355.0011.1810.7011.80+5.58+99.64%42458659.06%
ADBE230127C003575002023-01-26 3:57PM EST357.508.888.409.20+4.73+113.98%18349247.85%
ADBE230127C003600002023-01-26 3:55PM EST360.006.856.057.15+3.85+128.33%52083146.14%
ADBE230127C003625002023-01-26 3:55PM EST362.504.654.505.15+2.62+129.06%20829242.36%
ADBE230127C003650002023-01-26 3:59PM EST365.003.103.003.40+1.77+133.08%86558138.94%
ADBE230127C003675002023-01-26 3:59PM EST367.501.801.802.00+0.96+114.29%85251936.04%
ADBE230127C003700002023-01-26 3:59PM EST370.001.041.011.23+0.52+100.00%57354537.04%
ADBE230127C003725002023-01-26 3:54PM EST372.500.640.520.67+0.29+82.86%41122836.91%
ADBE230127C003750002023-01-26 3:59PM EST375.000.290.270.35+0.06+26.09%42253237.26%
ADBE230127C003775002023-01-26 3:43PM EST377.500.170.130.21+0.04+30.77%22515239.26%
ADBE230127C003800002023-01-26 3:57PM EST380.000.090.070.11-0.01-10.00%15347440.23%
ADBE230127C003825002023-01-26 3:55PM EST382.500.050.040.07-0.01-16.67%9563242.58%
ADBE230127C003850002023-01-26 3:57PM EST385.000.020.020.05-0.02-50.00%3339145.31%
ADBE230127C003875002023-01-25 9:43AM EST387.500.050.000.040.00-152448.83%
ADBE230127C003900002023-01-26 9:43AM EST390.000.040.010.09+0.02+100.00%429755.08%
ADBE230127C003925002023-01-24 11:17AM EST392.500.100.000.090.00-3214658.98%
ADBE230127C003950002023-01-26 10:22AM EST395.000.020.000.090.00-37463.48%
ADBE230127C004000002023-01-25 10:02AM EST400.000.010.000.010.00-648357.81%
ADBE230127C004050002023-01-23 12:57PM EST405.000.100.000.090.00-124181.25%
ADBE230127C004100002023-01-25 10:05AM EST410.000.010.000.010.00-114571.88%
ADBE230127C004150002023-01-25 10:36AM EST415.000.010.000.020.00-5984.38%
ADBE230127C004200002023-01-23 11:36AM EST420.000.040.000.020.00-182790.63%
ADBE230127C004300002023-01-17 10:17AM EST430.000.030.000.020.00-628104.69%
ADBE230127C004400002023-01-12 11:12AM EST440.000.020.000.020.00-2036118.75%
ADBE230127C004500002023-01-12 3:06PM EST450.000.010.000.020.00-142131.25%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230127P001900002023-01-09 12:10PM EST190.000.020.000.020.00--1393.75%
ADBE230127P002000002022-12-29 10:51AM EST200.000.050.000.010.00-24343.75%
ADBE230127P002100002023-01-03 3:32PM EST210.000.040.000.010.00--10312.50%
ADBE230127P002200002023-01-19 3:53PM EST220.000.010.000.010.00-929293.75%
ADBE230127P002300002023-01-18 9:37AM EST230.000.010.000.010.00-946268.75%
ADBE230127P002400002023-01-03 11:35AM EST240.000.210.000.010.00-2026243.75%
ADBE230127P002450002023-01-25 3:06PM EST245.000.010.000.010.00-235231.25%
ADBE230127P002500002023-01-17 9:30AM EST250.000.050.000.010.00-511225.00%
ADBE230127P002550002023-01-24 3:07PM EST255.000.010.000.020.00-1022225.00%
ADBE230127P002600002023-01-23 12:32PM EST260.000.010.000.020.00-1046212.50%
ADBE230127P002650002023-01-25 10:41AM EST265.000.010.000.020.00-122200.00%
ADBE230127P002700002023-01-19 1:43PM EST270.000.020.000.020.00-159190.63%
ADBE230127P002750002023-01-19 11:04AM EST275.000.050.000.020.00-380178.13%
ADBE230127P002800002023-01-26 12:18PM EST280.000.010.000.02-0.01-50.00%590168.75%
ADBE230127P002850002023-01-26 11:47AM EST285.000.010.000.020.00-1102159.38%
ADBE230127P002900002023-01-26 10:35AM EST290.000.010.000.01-0.01-50.00%10129140.63%
ADBE230127P002950002023-01-25 3:10PM EST295.000.010.000.020.00-20194137.50%
ADBE230127P003000002023-01-26 9:44AM EST300.000.010.000.02-0.01-50.00%2176128.13%
ADBE230127P003025002023-01-26 9:46AM EST302.500.010.000.02-0.01-50.00%5356123.44%
ADBE230127P003050002023-01-26 1:55PM EST305.000.010.000.02-0.02-66.67%32158118.75%
ADBE230127P003075002023-01-26 2:59PM EST307.500.010.000.02-0.01-50.00%128112.50%
ADBE230127P003100002023-01-26 10:35AM EST310.000.030.000.02+0.02+200.00%30294109.38%
ADBE230127P003125002023-01-25 3:18PM EST312.500.010.000.020.00-3482103.13%
ADBE230127P003150002023-01-26 11:04AM EST315.000.010.000.02-0.01-50.00%643598.44%
ADBE230127P003175002023-01-25 2:12PM EST317.500.030.000.020.00-1222593.75%
ADBE230127P003200002023-01-26 3:26PM EST320.000.010.000.02-0.01-50.00%2346189.06%
ADBE230127P003225002023-01-26 2:58PM EST322.500.010.000.02-0.05-83.33%2061684.38%
ADBE230127P003250002023-01-26 3:33PM EST325.000.010.000.02-0.03-75.00%944279.69%
ADBE230127P003275002023-01-26 3:01PM EST327.500.020.000.02-0.02-50.00%1059775.00%
ADBE230127P003300002023-01-26 2:55PM EST330.000.010.010.09-0.04-80.00%241,92884.38%
ADBE230127P003325002023-01-26 3:29PM EST332.500.020.010.03-0.04-66.67%2731570.31%
ADBE230127P003350002023-01-26 3:35PM EST335.000.020.010.02-0.07-77.78%11938464.06%
ADBE230127P003375002023-01-26 3:55PM EST337.500.030.000.09-0.12-80.00%20826866.80%
ADBE230127P003400002023-01-26 3:45PM EST340.000.020.010.03-0.19-90.48%21397055.47%
ADBE230127P003425002023-01-26 3:49PM EST342.500.030.020.10-0.28-90.32%10981058.40%
ADBE230127P003450002023-01-26 3:51PM EST345.000.020.020.04-0.47-95.92%2112,06150.00%
ADBE230127P003475002023-01-26 3:32PM EST347.500.050.020.06-0.66-92.96%11636447.27%
ADBE230127P003500002023-01-26 3:52PM EST350.000.070.060.09-1.03-93.64%32151244.34%
ADBE230127P003525002023-01-26 3:54PM EST352.500.100.090.24-1.65-94.29%24231346.39%
ADBE230127P003550002023-01-26 3:54PM EST355.000.220.170.35-2.19-90.87%66164343.21%
ADBE230127P003575002023-01-26 3:54PM EST357.500.410.350.57-3.07-88.22%13216741.16%
ADBE230127P003600002023-01-26 3:55PM EST360.000.820.690.90-4.03-83.09%38364338.77%
ADBE230127P003625002023-01-26 3:56PM EST362.501.401.251.53-4.95-77.95%17515838.04%
ADBE230127P003650002023-01-26 3:45PM EST365.002.492.142.48-5.71-69.63%19716137.62%
ADBE230127P003675002023-01-26 3:43PM EST367.503.553.353.85-4.75-57.23%171338.33%
ADBE230127P003700002023-01-26 3:34PM EST370.005.005.005.60-12.90-72.07%545139.94%
ADBE230127P003725002023-01-26 9:43AM EST372.507.556.857.65-4.95-39.60%142042.63%
ADBE230127P003750002023-01-26 1:48PM EST375.0011.108.5510.40-15.83-58.78%6056.30%
ADBE230127P003800002023-01-26 3:58PM EST380.0014.3013.1015.65-7.70-35.00%250178.56%
ADBE230127P003850002023-01-24 3:58PM EST385.0023.7518.1020.150.00-2083.25%
ADBE230127P003900002023-01-25 3:09PM EST390.0031.1523.1525.900.00-150076.17%
ADBE230127P004000002022-12-22 11:40AM EST400.0065.4541.9045.600.00-10284.11%
ADBE230127P004050002022-12-23 1:20PM EST405.0068.3747.6050.700.00-20308.62%
ADBE230127P004100002023-01-04 1:49PM EST410.0067.9243.1045.550.00-10104.69%
ADBE230127P004500002022-12-12 11:36AM EST450.00114.18105.95109.100.00--0658.18%