Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
276.96-7.60 (-2.67%)
At close: 04:00PM EDT
280.99 +4.03 (+1.46%)
Pre-market: 04:25AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220930C002500002022-09-23 12:32PM EDT250.0033.770.000.000.00-1100.00%
ADBE220930C002550002022-09-26 12:36PM EDT255.0025.560.000.000.00-100.00%
ADBE220930C002575002022-09-21 2:45PM EDT257.5041.000.000.000.00--00.00%
ADBE220930C002600002022-09-26 3:55PM EDT260.0019.500.000.000.00-2200.00%
ADBE220930C002625002022-09-22 10:35AM EDT262.5023.370.000.000.00--00.00%
ADBE220930C002650002022-09-26 2:00PM EDT265.0015.150.000.000.00-2100.00%
ADBE220930C002675002022-09-26 1:59PM EDT267.5013.150.000.000.00-1600.00%
ADBE220930C002700002022-09-26 3:53PM EDT270.0011.800.000.000.00-2500.00%
ADBE220930C002725002022-09-26 3:17PM EDT272.509.900.000.000.00-900.00%
ADBE220930C002750002022-09-26 3:59PM EDT275.008.000.000.000.00-3100.00%
ADBE220930C002775002022-09-26 3:34PM EDT277.506.680.000.000.00-3200.78%
ADBE220930C002800002022-09-26 3:56PM EDT280.004.600.000.000.00-34603.13%
ADBE220930C002825002022-09-26 3:59PM EDT282.503.450.000.000.00-17306.25%
ADBE220930C002850002022-09-26 3:59PM EDT285.002.710.000.000.00-73006.25%
ADBE220930C002875002022-09-26 3:58PM EDT287.502.000.000.000.00-43206.25%
ADBE220930C002900002022-09-26 3:59PM EDT290.001.500.000.000.00-789012.50%
ADBE220930C002925002022-09-26 3:55PM EDT292.501.160.000.000.00-507012.50%
ADBE220930C002950002022-09-26 3:59PM EDT295.000.800.000.000.00-522012.50%
ADBE220930C002975002022-09-26 3:55PM EDT297.500.600.000.000.00-212012.50%
ADBE220930C003000002022-09-26 3:58PM EDT300.000.430.000.000.00-804012.50%
ADBE220930C003025002022-09-26 3:52PM EDT302.500.350.000.000.00-344025.00%
ADBE220930C003050002022-09-26 3:55PM EDT305.000.280.000.000.00-407025.00%
ADBE220930C003075002022-09-26 3:29PM EDT307.500.230.000.000.00-75025.00%
ADBE220930C003100002022-09-26 3:46PM EDT310.000.170.000.000.00-186025.00%
ADBE220930C003125002022-09-26 3:57PM EDT312.500.110.000.000.00-30025.00%
ADBE220930C003150002022-09-26 3:59PM EDT315.000.110.000.000.00-253025.00%
ADBE220930C003175002022-09-26 3:52PM EDT317.500.100.000.000.00-47025.00%
ADBE220930C003200002022-09-26 3:30PM EDT320.000.080.000.000.00-87025.00%
ADBE220930C003225002022-09-26 1:38PM EDT322.500.070.000.000.00-37025.00%
ADBE220930C003250002022-09-26 2:49PM EDT325.000.060.000.000.00-18025.00%
ADBE220930C003275002022-09-26 1:25PM EDT327.500.050.000.000.00-14025.00%
ADBE220930C003300002022-09-26 1:06PM EDT330.000.050.000.000.00-252025.00%
ADBE220930C003325002022-09-21 12:19PM EDT332.500.450.000.000.00--050.00%
ADBE220930C003350002022-09-26 1:50PM EDT335.000.030.000.000.00-25050.00%
ADBE220930C003375002022-09-26 12:05PM EDT337.500.020.000.000.00-4050.00%
ADBE220930C003400002022-09-26 2:14PM EDT340.000.030.000.000.00-37050.00%
ADBE220930C003425002022-09-21 11:26AM EDT342.500.200.000.000.00--050.00%
ADBE220930C003450002022-09-26 3:51PM EDT345.000.050.000.000.00-62050.00%
ADBE220930C003500002022-09-26 3:51PM EDT350.000.040.000.000.00-63050.00%
ADBE220930C003550002022-09-26 3:55PM EDT355.000.050.000.000.00-76050.00%
ADBE220930C003600002022-09-26 3:53PM EDT360.000.040.000.000.00-330050.00%
ADBE220930C003650002022-09-22 3:41PM EDT365.000.050.000.000.00-3050.00%
ADBE220930C003700002022-09-26 3:52PM EDT370.000.030.000.000.00-71050.00%
ADBE220930C003725002022-09-26 3:44PM EDT372.500.010.000.000.00-5050.00%
ADBE220930C003750002022-09-26 9:35AM EDT375.000.050.000.000.00-1050.00%
ADBE220930C003775002022-09-15 10:43AM EDT377.500.850.000.000.00-15050.00%
ADBE220930C003800002022-09-23 12:46PM EDT380.000.050.000.000.00-17050.00%
ADBE220930C003825002022-09-26 9:39AM EDT382.500.040.010.000.00-171093.75%
ADBE220930C003850002022-09-23 11:19AM EDT385.000.030.000.000.00-3050.00%
ADBE220930C003875002022-09-26 9:58AM EDT387.500.020.000.000.00-16050.00%
ADBE220930C003900002022-09-23 3:59PM EDT390.000.050.020.000.00-2230106.25%
ADBE220930C003925002022-09-21 2:16PM EDT392.500.050.000.000.00-13050.00%
ADBE220930C003950002022-09-23 1:20PM EDT395.000.040.000.000.00-3050.00%
ADBE220930C003975002022-09-16 9:32AM EDT397.500.220.000.000.00-1050.00%
ADBE220930C004000002022-09-26 10:08AM EDT400.000.010.000.000.00-2050.00%
ADBE220930C004025002022-09-15 9:40AM EDT402.500.400.000.000.00-1050.00%
ADBE220930C004050002022-09-26 3:54PM EDT405.000.010.000.000.00-77050.00%
ADBE220930C004075002022-09-26 10:49AM EDT407.500.010.000.000.00-100050.00%
ADBE220930C004100002022-09-26 12:26PM EDT410.000.010.000.000.00-53050.00%
ADBE220930C004125002022-09-26 10:19AM EDT412.500.010.000.000.00-16050.00%
ADBE220930C004150002022-09-26 1:22PM EDT415.000.010.000.000.00-11050.00%
ADBE220930C004175002022-09-20 10:38AM EDT417.500.050.000.000.00-1050.00%
ADBE220930C004200002022-09-26 2:31PM EDT420.000.010.000.000.00-51050.00%
ADBE220930C004250002022-09-26 9:57AM EDT425.000.010.000.000.00-20050.00%
ADBE220930C004300002022-09-23 11:38AM EDT430.000.020.000.000.00-12050.00%
ADBE220930C004350002022-09-26 10:41AM EDT435.000.010.000.000.00-80050.00%
ADBE220930C004400002022-09-26 10:39AM EDT440.000.010.000.000.00-85050.00%
ADBE220930C004450002022-09-26 3:00PM EDT445.000.010.000.000.00-135050.00%
ADBE220930C004500002022-09-26 9:36AM EDT450.000.010.000.000.00-236050.00%
ADBE220930C004550002022-09-23 10:43AM EDT455.000.020.000.000.00-1050.00%
ADBE220930C004600002022-09-26 9:35AM EDT460.000.010.000.000.00-71050.00%
ADBE220930C004650002022-09-22 9:37AM EDT465.000.030.000.000.00-40050.00%
ADBE220930C004700002022-09-19 11:38AM EDT470.000.050.000.000.00-21050.00%
ADBE220930C004750002022-09-16 10:25AM EDT475.000.040.000.000.00-14050.00%
ADBE220930C004800002022-09-19 3:23PM EDT480.000.020.000.000.00-1050.00%
ADBE220930C004850002022-09-26 10:41AM EDT485.000.010.000.000.00-10050.00%
ADBE220930C004900002022-09-16 10:23AM EDT490.000.030.000.000.00-77050.00%
ADBE220930C004950002022-09-16 3:38PM EDT495.000.050.000.000.00-187050.00%
ADBE220930C005000002022-09-26 9:44AM EDT500.000.010.000.000.00-5050.00%
ADBE220930C005050002022-09-16 1:46PM EDT505.000.050.000.000.00-60050.00%
ADBE220930C005100002022-09-14 9:57AM EDT510.000.140.000.000.00-1050.00%
ADBE220930C005200002022-09-16 9:45AM EDT520.000.050.000.000.00-20050.00%
ADBE220930C005400002022-09-15 12:29PM EDT540.000.050.000.000.00--050.00%
ADBE220930C005500002022-09-15 12:33PM EDT550.000.040.000.000.00--050.00%
ADBE220930C005600002022-09-23 10:41AM EDT560.000.010.000.000.00-64050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220930P002000002022-09-23 1:33PM EDT200.000.030.000.000.00-1050.00%
ADBE220930P002100002022-09-26 12:33PM EDT210.000.010.000.000.00-3050.00%
ADBE220930P002200002022-09-26 3:31PM EDT220.000.020.000.000.00-4050.00%
ADBE220930P002300002022-09-26 11:48AM EDT230.000.050.000.000.00-108050.00%
ADBE220930P002375002022-09-23 3:03PM EDT237.500.150.000.000.00-1025.00%
ADBE220930P002400002022-09-26 3:49PM EDT240.000.160.000.000.00-1,047025.00%
ADBE220930P002425002022-09-26 9:33AM EDT242.500.110.000.000.00-1025.00%
ADBE220930P002450002022-09-26 2:09PM EDT245.000.200.000.000.00-162025.00%
ADBE220930P002475002022-09-26 3:31PM EDT247.500.330.000.000.00-10025.00%
ADBE220930P002500002022-09-26 3:43PM EDT250.000.390.000.000.00-129025.00%
ADBE220930P002525002022-09-26 3:59PM EDT252.500.600.000.000.00-34025.00%
ADBE220930P002550002022-09-26 3:32PM EDT255.000.620.000.000.00-304012.50%
ADBE220930P002575002022-09-26 3:45PM EDT257.500.940.000.000.00-182012.50%
ADBE220930P002600002022-09-26 3:59PM EDT260.001.190.000.000.00-253012.50%
ADBE220930P002625002022-09-26 3:58PM EDT262.501.490.000.000.00-97012.50%
ADBE220930P002650002022-09-26 3:58PM EDT265.001.920.000.000.00-175012.50%
ADBE220930P002675002022-09-26 3:58PM EDT267.502.400.000.000.00-6806.25%
ADBE220930P002700002022-09-26 3:53PM EDT270.002.800.000.000.00-15206.25%
ADBE220930P002725002022-09-26 2:56PM EDT272.503.320.000.000.00-7903.13%
ADBE220930P002750002022-09-26 3:59PM EDT275.005.000.000.000.00-24301.56%
ADBE220930P002775002022-09-26 3:59PM EDT277.506.100.000.000.00-23400.00%
ADBE220930P002800002022-09-26 3:52PM EDT280.006.450.000.000.00-56200.00%
ADBE220930P002825002022-09-26 3:47PM EDT282.508.100.000.000.00-20900.00%
ADBE220930P002850002022-09-26 3:58PM EDT285.0010.260.000.000.00-25400.00%
ADBE220930P002875002022-09-26 3:59PM EDT287.5012.300.000.000.00-10700.00%
ADBE220930P002900002022-09-26 1:45PM EDT290.0012.850.000.000.00-16500.00%
ADBE220930P002925002022-09-26 9:41AM EDT292.508.750.000.000.00-300.00%
ADBE220930P002950002022-09-26 3:19PM EDT295.0016.900.000.000.00-4200.00%
ADBE220930P002975002022-09-26 12:21PM EDT297.5018.000.000.000.00-400.00%
ADBE220930P003000002022-09-26 3:59PM EDT300.0023.130.000.000.00-3000.00%
ADBE220930P003025002022-09-26 3:39PM EDT302.5024.490.000.000.00-200.00%
ADBE220930P003050002022-09-26 10:07AM EDT305.0020.560.000.000.00-100.00%
ADBE220930P003075002022-09-23 3:58PM EDT307.5023.980.000.000.00-1000.00%
ADBE220930P003100002022-09-26 3:55PM EDT310.0031.630.000.000.00-700.00%
ADBE220930P003125002022-09-21 2:44PM EDT312.5017.600.000.000.00--00.00%
ADBE220930P003150002022-09-22 12:02PM EDT315.0030.200.000.000.00-200.00%
ADBE220930P003175002022-09-21 12:55PM EDT317.5024.770.000.000.00--00.00%
ADBE220930P003200002022-09-26 12:10PM EDT320.0039.210.000.000.00-100.00%
ADBE220930P003225002022-09-21 11:56AM EDT322.5029.520.000.000.00--00.00%
ADBE220930P003250002022-09-26 3:34PM EDT325.0046.600.000.000.00-600.00%
ADBE220930P003275002022-09-22 2:39PM EDT327.5041.910.000.000.00--00.00%
ADBE220930P003300002022-09-26 3:10PM EDT330.0050.380.000.000.00-1000.00%
ADBE220930P003325002022-09-20 10:01AM EDT332.5043.200.000.000.00--00.00%
ADBE220930P003350002022-09-22 10:20AM EDT335.0050.480.000.000.00-2700.00%
ADBE220930P003375002022-09-22 2:38PM EDT337.5051.880.000.000.00--00.00%
ADBE220930P003400002022-09-26 12:06PM EDT340.0059.210.000.000.00-100.00%
ADBE220930P003425002022-09-20 3:00PM EDT342.5050.620.000.000.00--00.00%
ADBE220930P003450002022-09-23 3:43PM EDT345.0060.870.000.000.00-200.00%
ADBE220930P003500002022-09-22 11:00AM EDT350.0066.070.000.000.00-500.00%
ADBE220930P003550002022-09-23 3:11PM EDT355.0072.840.000.000.00-600.00%
ADBE220930P003600002022-09-26 10:16AM EDT360.0075.200.000.000.00-200.00%
ADBE220930P003650002022-09-23 3:13PM EDT365.0081.850.000.000.00-7200.00%
ADBE220930P003700002022-09-26 9:35AM EDT370.0083.000.000.000.00-100.00%
ADBE220930P003725002022-09-19 9:30AM EDT372.5076.670.000.000.00-1000.00%
ADBE220930P003750002022-09-22 2:04PM EDT375.0087.420.000.000.00-100.00%
ADBE220930P003775002022-09-16 12:01PM EDT377.5082.500.000.000.00-100.00%
ADBE220930P003800002022-09-26 1:55PM EDT380.00101.240.000.000.00-200.00%
ADBE220930P003825002022-09-19 11:07AM EDT382.5084.840.000.000.00-100.00%
ADBE220930P003850002022-09-20 3:45PM EDT385.0093.900.000.000.00-100.00%
ADBE220930P003875002022-09-21 9:56AM EDT387.5096.370.000.000.00-200.00%
ADBE220930P003900002022-09-26 3:53PM EDT390.00111.320.000.000.00-100.00%
ADBE220930P003925002022-09-15 11:38AM EDT392.5079.700.000.000.00-1600.00%
ADBE220930P003950002022-09-21 3:53PM EDT395.00109.050.000.000.00-11600.00%
ADBE220930P004000002022-09-26 11:01AM EDT400.00117.320.000.000.00-200.00%
ADBE220930P004025002022-09-12 1:03PM EDT402.5020.250.000.000.00--00.00%
ADBE220930P004050002022-09-20 2:18PM EDT405.00114.700.000.000.00-600.00%
ADBE220930P004100002022-09-16 10:24AM EDT410.00113.880.000.000.00-100.00%
ADBE220930P004125002022-09-19 3:06PM EDT412.50116.500.000.000.00--00.00%
ADBE220930P004150002022-09-15 12:55PM EDT415.00102.200.000.000.00-1000.00%
ADBE220930P004175002022-09-12 12:15PM EDT417.5031.500.000.000.00--00.00%
ADBE220930P004200002022-09-19 9:30AM EDT420.00125.400.000.000.00-200.00%
ADBE220930P004250002022-09-12 11:19AM EDT425.0037.630.000.000.00-100.00%
ADBE220930P004300002022-09-23 11:20AM EDT430.00142.670.000.000.00-100.00%
ADBE220930P004350002022-09-22 9:38AM EDT435.00151.490.000.000.00-100.00%
ADBE220930P004400002022-09-14 1:45PM EDT440.0069.400.000.000.00-100.00%
ADBE220930P004450002022-08-18 9:47AM EDT445.0024.75144.20147.200.00-300.00%
ADBE220930P004500002022-08-26 11:08AM EDT450.0063.00164.20167.350.00-300.00%
ADBE220930P004550002022-08-18 10:09AM EDT455.0029.60154.25157.100.00-900.00%
ADBE220930P004600002022-08-15 1:21PM EDT460.0027.9088.4590.700.00--70.00%
ADBE220930P004650002022-08-24 12:11PM EDT465.0057.91178.00182.550.00--00.00%
ADBE220930P004750002022-08-16 2:46PM EDT475.0039.30164.15168.000.00-110.00%
ADBE220930P004800002022-08-15 3:06PM EDT480.0039.65106.70110.650.00--10.00%
ADBE220930P005000002022-09-21 11:34AM EDT500.00206.850.000.000.00-100.00%