ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230609C00250000 | 2023-05-17 12:47PM EDT | 250.00 | 105.90 | 167.50 | 170.75 | 0.00 | - | 1 | 0 | 290.14% |
| ADBE230609C00280000 | 2023-05-31 9:37AM EDT | 280.00 | 131.65 | 137.40 | 140.60 | 0.00 | - | - | 1 | 227.05% |
| ADBE230609C00300000 | 2023-05-16 9:58AM EDT | 300.00 | 45.00 | 117.35 | 120.80 | 0.00 | - | - | 1 | 196.29% |
| ADBE230609C00305000 | 2023-06-07 11:46AM EDT | 305.00 | 117.50 | 112.65 | 115.55 | -9.62 | -7.57% | 1 | 0 | 188.96% |
| ADBE230609C00310000 | 2023-05-22 12:39PM EDT | 310.00 | 65.00 | 107.40 | 110.00 | 0.00 | - | 2 | 1 | 160.64% |
| ADBE230609C00315000 | 2023-05-22 9:33AM EDT | 315.00 | 57.30 | 102.40 | 105.15 | 0.00 | - | 1 | 6 | 157.42% |
| ADBE230609C00320000 | 2023-05-24 2:00PM EDT | 320.00 | 47.72 | 97.25 | 100.60 | 0.00 | - | 1 | 7 | 157.13% |
| ADBE230609C00325000 | 2023-06-06 1:55PM EDT | 325.00 | 107.05 | 92.30 | 95.15 | 0.00 | - | 6 | 11 | 139.75% |
| ADBE230609C00330000 | 2023-06-01 3:45PM EDT | 330.00 | 96.60 | 87.30 | 90.75 | 0.00 | - | 4 | 11 | 145.61% |
| ADBE230609C00335000 | 2023-06-05 2:00PM EDT | 335.00 | 98.13 | 82.75 | 84.70 | -4.68 | -4.55% | 2 | 16 | 125.20% |
| ADBE230609C00337500 | 2023-05-30 10:34AM EDT | 337.50 | 84.60 | 79.70 | 82.55 | 0.00 | - | - | 1 | 116.31% |
| ADBE230609C00340000 | 2023-06-05 2:00PM EDT | 340.00 | 97.84 | 77.45 | 80.25 | 0.00 | - | 1 | 57 | 123.54% |
| ADBE230609C00342500 | 2023-06-05 2:29PM EDT | 342.50 | 92.94 | 74.90 | 78.05 | 0.00 | - | 4 | 4 | 124.51% |
| ADBE230609C00345000 | 2023-06-07 12:12PM EDT | 345.00 | 74.52 | 72.60 | 75.65 | -15.68 | -17.38% | 20 | 40 | 125.59% |
| ADBE230609C00347500 | 2023-06-02 1:17PM EDT | 347.50 | 89.93 | 69.70 | 73.20 | 0.00 | - | 10 | 10 | 116.11% |
| ADBE230609C00350000 | 2023-06-06 9:58AM EDT | 350.00 | 83.55 | 67.55 | 70.00 | 0.00 | - | 1 | 80 | 105.96% |
| ADBE230609C00352500 | 2023-06-05 2:31PM EDT | 352.50 | 82.34 | 64.95 | 67.40 | 0.00 | - | 2 | 12 | 98.14% |
| ADBE230609C00355000 | 2023-06-07 9:53AM EDT | 355.00 | 67.65 | 62.65 | 64.95 | -11.64 | -14.68% | 2 | 75 | 99.80% |
| ADBE230609C00357500 | 2023-06-06 9:54AM EDT | 357.50 | 76.72 | 60.10 | 62.25 | 0.00 | - | 1 | 2 | 91.31% |
| ADBE230609C00360000 | 2023-06-07 1:38PM EDT | 360.00 | 59.92 | 57.70 | 59.40 | -17.38 | -22.48% | 2 | 91 | 81.84% |
| ADBE230609C00362500 | 2023-05-31 10:41AM EDT | 362.50 | 52.57 | 55.15 | 57.45 | 0.00 | - | 1 | 6 | 89.06% |
| ADBE230609C00365000 | 2023-06-07 9:51AM EDT | 365.00 | 68.99 | 52.80 | 54.80 | -3.01 | -4.18% | 1 | 107 | 85.55% |
| ADBE230609C00367500 | 2023-06-06 1:55PM EDT | 367.50 | 64.21 | 50.15 | 52.15 | 0.00 | - | 3 | 327 | 76.61% |
| ADBE230609C00370000 | 2023-06-07 1:39PM EDT | 370.00 | 49.60 | 47.65 | 49.75 | -13.75 | -21.70% | 19 | 65 | 75.10% |
| ADBE230609C00372500 | 2023-06-07 12:23PM EDT | 372.50 | 47.69 | 45.05 | 47.10 | +3.54 | +8.02% | 1 | 25 | 66.85% |
| ADBE230609C00375000 | 2023-06-07 1:11PM EDT | 375.00 | 47.55 | 42.50 | 44.70 | -12.10 | -20.28% | 10 | 112 | 64.65% |
| ADBE230609C00377500 | 2023-06-07 10:03AM EDT | 377.50 | 44.95 | 40.20 | 42.20 | -10.72 | -19.26% | 3 | 16 | 64.80% |
| ADBE230609C00380000 | 2023-06-07 3:50PM EDT | 380.00 | 40.11 | 37.45 | 39.80 | -13.57 | -25.28% | 28 | 153 | 58.89% |
| ADBE230609C00382500 | 2023-06-06 2:52PM EDT | 382.50 | 50.78 | 35.00 | 37.45 | 0.00 | - | 1 | 23 | 58.64% |
| ADBE230609C00385000 | 2023-06-07 9:36AM EDT | 385.00 | 51.13 | 32.65 | 34.80 | +0.95 | +1.89% | 1 | 117 | 55.18% |
| ADBE230609C00387500 | 2023-06-07 11:39AM EDT | 387.50 | 32.95 | 30.15 | 32.35 | -15.66 | -32.22% | 5 | 30 | 52.30% |
| ADBE230609C00390000 | 2023-06-07 3:54PM EDT | 390.00 | 30.00 | 27.90 | 29.90 | -13.68 | -31.32% | 5 | 110 | 52.10% |
| ADBE230609C00392500 | 2023-06-07 2:17PM EDT | 392.50 | 28.45 | 25.35 | 27.10 | -13.40 | -32.02% | 1 | 36 | 59.57% |
| ADBE230609C00395000 | 2023-06-07 1:40PM EDT | 395.00 | 24.45 | 22.80 | 24.75 | -17.12 | -41.18% | 3 | 81 | 57.20% |
| ADBE230609C00400000 | 2023-06-07 3:14PM EDT | 400.00 | 20.95 | 17.90 | 19.95 | -13.38 | -38.97% | 7 | 235 | 50.54% |
| ADBE230609C00405000 | 2023-06-07 10:48AM EDT | 405.00 | 19.00 | 13.60 | 14.95 | -10.36 | -35.29% | 1 | 218 | 41.09% |
| ADBE230609C00410000 | 2023-06-07 3:06PM EDT | 410.00 | 12.15 | 9.25 | 10.25 | -12.30 | -50.31% | 24 | 184 | 33.61% |
| ADBE230609C00415000 | 2023-06-07 2:22PM EDT | 415.00 | 7.63 | 5.95 | 6.50 | -12.02 | -61.17% | 7 | 492 | 30.87% |
| ADBE230609C00417500 | 2023-06-07 3:59PM EDT | 417.50 | 4.75 | 4.60 | 5.00 | -14.03 | -74.71% | 100 | 59 | 30.29% |
| ADBE230609C00420000 | 2023-06-07 3:59PM EDT | 420.00 | 3.50 | 3.40 | 3.60 | -10.40 | -74.82% | 190 | 255 | 28.96% |
| ADBE230609C00422500 | 2023-06-07 3:55PM EDT | 422.50 | 2.50 | 2.51 | 2.68 | -10.54 | -80.83% | 378 | 75 | 29.35% |
| ADBE230609C00425000 | 2023-06-07 3:59PM EDT | 425.00 | 1.89 | 1.83 | 1.97 | -8.36 | -81.56% | 1,207 | 354 | 29.85% |
| ADBE230609C00427500 | 2023-06-07 3:59PM EDT | 427.50 | 1.40 | 1.35 | 1.46 | -7.20 | -83.72% | 625 | 60 | 30.65% |
| ADBE230609C00430000 | 2023-06-07 3:58PM EDT | 430.00 | 1.03 | 0.90 | 1.14 | -5.82 | -84.96% | 980 | 445 | 32.13% |
| ADBE230609C00432500 | 2023-06-07 3:52PM EDT | 432.50 | 0.94 | 0.76 | 0.86 | -4.31 | -82.10% | 553 | 197 | 33.13% |
| ADBE230609C00435000 | 2023-06-07 3:58PM EDT | 435.00 | 0.60 | 0.54 | 0.64 | -3.64 | -85.85% | 1,082 | 517 | 34.01% |
| ADBE230609C00440000 | 2023-06-07 3:49PM EDT | 440.00 | 0.40 | 0.33 | 0.42 | -2.02 | -83.47% | 830 | 865 | 37.09% |
| ADBE230609C00445000 | 2023-06-07 3:54PM EDT | 445.00 | 0.27 | 0.25 | 0.31 | -1.13 | -80.71% | 484 | 703 | 40.72% |
| ADBE230609C00450000 | 2023-06-07 3:59PM EDT | 450.00 | 0.17 | 0.17 | 0.20 | -0.62 | -78.48% | 3,115 | 1,562 | 42.97% |
| ADBE230609C00455000 | 2023-06-07 3:49PM EDT | 455.00 | 0.12 | 0.10 | 0.21 | -0.40 | -76.92% | 339 | 484 | 48.63% |
| ADBE230609C00460000 | 2023-06-07 3:57PM EDT | 460.00 | 0.10 | 0.02 | 0.18 | -0.21 | -67.74% | 137 | 538 | 52.54% |
| ADBE230609C00465000 | 2023-06-07 3:42PM EDT | 465.00 | 0.07 | 0.05 | 0.17 | -0.13 | -65.00% | 69 | 196 | 53.52% |
| ADBE230609C00470000 | 2023-06-07 3:36PM EDT | 470.00 | 0.06 | 0.04 | 0.15 | -0.09 | -60.00% | 107 | 370 | 56.93% |
| ADBE230609C00475000 | 2023-06-07 2:13PM EDT | 475.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | 14 | 98 | 59.57% |
| ADBE230609C00480000 | 2023-06-07 2:11PM EDT | 480.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 106 | 341 | 60.16% |
| ADBE230609C00485000 | 2023-06-06 3:34PM EDT | 485.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 13 | 64 | 68.95% |
| ADBE230609C00490000 | 2023-06-07 9:32AM EDT | 490.00 | 0.02 | 0.00 | 0.11 | -0.03 | -60.00% | 4 | 180 | 69.53% |
| ADBE230609C00495000 | 2023-06-05 12:17PM EDT | 495.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 23 | 49 | 70.70% |
| ADBE230609C00500000 | 2023-06-07 3:31PM EDT | 500.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 102 | 358 | 67.97% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230609P00220000 | 2023-06-06 10:32AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 62 | 206.25% |
| ADBE230609P00240000 | 2023-05-04 12:41PM EDT | 240.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 228.91% |
| ADBE230609P00250000 | 2023-06-06 10:46AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 168.75% |
| ADBE230609P00260000 | 2023-06-02 10:38AM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 156.25% |
| ADBE230609P00270000 | 2023-05-26 10:45AM EDT | 270.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 143.75% |
| ADBE230609P00275000 | 2023-05-26 10:27AM EDT | 275.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 10 | 7 | 137.50% |
| ADBE230609P00280000 | 2023-06-06 10:40AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 110 | 134.38% |
| ADBE230609P00285000 | 2023-06-05 12:56PM EDT | 285.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 123 | 156.25% |
| ADBE230609P00290000 | 2023-06-07 10:09AM EDT | 290.00 | 0.02 | 0.00 | 1.23 | +0.01 | +100.00% | 1 | 482 | 206.25% |
| ADBE230609P00295000 | 2023-06-06 3:17PM EDT | 295.00 | 0.01 | 0.00 | 1.66 | 0.00 | - | 1 | 505 | 208.20% |
| ADBE230609P00300000 | 2023-06-06 12:57PM EDT | 300.00 | 0.02 | 0.00 | 0.99 | 0.00 | - | 10 | 694 | 183.20% |
| ADBE230609P00305000 | 2023-06-06 1:59PM EDT | 305.00 | 0.06 | 0.00 | 1.74 | 0.00 | - | 1 | 134 | 192.72% |
| ADBE230609P00310000 | 2023-06-06 1:59PM EDT | 310.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 149 | 130.08% |
| ADBE230609P00315000 | 2023-06-07 11:12AM EDT | 315.00 | 0.02 | 0.00 | 0.39 | -0.74 | -97.37% | 1 | 88 | 139.26% |
| ADBE230609P00320000 | 2023-06-06 3:17PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 143 | 90.63% |
| ADBE230609P00325000 | 2023-06-07 1:20PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 152 | 87.50% |
| ADBE230609P00330000 | 2023-06-05 1:35PM EDT | 330.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 11 | 332 | 106.25% |
| ADBE230609P00335000 | 2023-06-07 11:21AM EDT | 335.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 18 | 144 | 81.25% |
| ADBE230609P00337500 | 2023-06-07 1:41PM EDT | 337.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 31 | 88.67% |
| ADBE230609P00340000 | 2023-06-06 1:59PM EDT | 340.00 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 3 | 139 | 88.28% |
| ADBE230609P00342500 | 2023-06-07 12:03PM EDT | 342.50 | 0.03 | 0.00 | 0.09 | +0.02 | +200.00% | 1 | 16 | 85.16% |
| ADBE230609P00345000 | 2023-06-06 1:22PM EDT | 345.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 14 | 274 | 83.59% |
| ADBE230609P00347500 | 2023-05-31 1:47PM EDT | 347.50 | 0.20 | 0.00 | 0.08 | 0.00 | - | 2 | 53 | 78.91% |
| ADBE230609P00350000 | 2023-06-07 2:32PM EDT | 350.00 | 0.02 | 0.00 | 0.12 | -0.03 | -60.00% | 4 | 469 | 79.49% |
| ADBE230609P00352500 | 2023-05-26 11:50AM EDT | 352.50 | 0.71 | 0.00 | 0.17 | 0.00 | - | 2 | 62 | 80.08% |
| ADBE230609P00355000 | 2023-06-07 11:54AM EDT | 355.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 5 | 787 | 75.20% |
| ADBE230609P00357500 | 2023-06-05 11:15AM EDT | 357.50 | 0.85 | 0.00 | 0.11 | 0.00 | - | 1 | 23 | 70.31% |
| ADBE230609P00360000 | 2023-06-07 2:32PM EDT | 360.00 | 0.04 | 0.01 | 0.16 | -0.02 | -33.33% | 10 | 581 | 71.29% |
| ADBE230609P00362500 | 2023-06-06 3:39PM EDT | 362.50 | 0.01 | 0.04 | 0.12 | 0.00 | - | 25 | 107 | 67.77% |
| ADBE230609P00365000 | 2023-06-06 12:10PM EDT | 365.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 79 | 56.64% |
| ADBE230609P00367500 | 2023-06-05 12:24PM EDT | 367.50 | 0.07 | 0.01 | 0.06 | 0.00 | - | 2 | 93 | 56.25% |
| ADBE230609P00370000 | 2023-06-06 3:30PM EDT | 370.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 117 | 51.56% |
| ADBE230609P00372500 | 2023-06-05 10:39AM EDT | 372.50 | 0.09 | 0.00 | 0.94 | 0.00 | - | 5 | 50 | 74.61% |
| ADBE230609P00375000 | 2023-06-05 10:33AM EDT | 375.00 | 0.05 | 0.00 | 0.21 | -0.05 | -50.00% | 3 | 66 | 55.47% |
| ADBE230609P00377500 | 2023-06-05 11:26AM EDT | 377.50 | 0.09 | 0.00 | 0.14 | 0.00 | - | 17 | 234 | 54.79% |
| ADBE230609P00380000 | 2023-06-07 11:48AM EDT | 380.00 | 0.11 | 0.06 | 0.15 | +0.08 | +266.67% | 1 | 125 | 52.34% |
| ADBE230609P00382500 | 2023-06-07 10:04AM EDT | 382.50 | 0.05 | 0.05 | 0.09 | -0.01 | -16.67% | 10 | 49 | 45.70% |
| ADBE230609P00385000 | 2023-06-07 3:59PM EDT | 385.00 | 0.10 | 0.06 | 0.18 | +0.05 | +100.00% | 205 | 226 | 47.56% |
| ADBE230609P00387500 | 2023-06-06 2:49PM EDT | 387.50 | 0.05 | 0.05 | 0.16 | 0.00 | - | 1 | 125 | 43.56% |
| ADBE230609P00390000 | 2023-06-07 3:59PM EDT | 390.00 | 0.15 | 0.07 | 0.27 | +0.08 | +114.29% | 39 | 291 | 44.43% |
| ADBE230609P00392500 | 2023-06-07 3:43PM EDT | 392.50 | 0.15 | 0.12 | 0.25 | +0.07 | +87.50% | 63 | 140 | 40.53% |
| ADBE230609P00395000 | 2023-06-07 3:56PM EDT | 395.00 | 0.20 | 0.07 | 0.34 | +0.09 | +81.82% | 8 | 680 | 39.60% |
| ADBE230609P00397500 | 2023-06-07 1:50PM EDT | 397.50 | 0.25 | 0.15 | 0.31 | +0.11 | +78.57% | 9 | 74 | 35.40% |
| ADBE230609P00400000 | 2023-06-07 3:58PM EDT | 400.00 | 0.30 | 0.22 | 0.38 | +0.19 | +172.73% | 226 | 763 | 33.40% |
| ADBE230609P00405000 | 2023-06-07 3:59PM EDT | 405.00 | 0.58 | 0.52 | 0.68 | +0.43 | +286.67% | 282 | 433 | 30.52% |
| ADBE230609P00407500 | 2023-06-07 3:56PM EDT | 407.50 | 0.85 | 0.70 | 0.97 | +0.65 | +325.00% | 80 | 213 | 29.66% |
| ADBE230609P00410000 | 2023-06-07 3:59PM EDT | 410.00 | 1.22 | 1.06 | 1.33 | +0.96 | +369.23% | 1,186 | 971 | 28.43% |
| ADBE230609P00412500 | 2023-06-07 3:57PM EDT | 412.50 | 1.72 | 1.66 | 1.91 | +1.36 | +377.78% | 266 | 197 | 27.91% |
| ADBE230609P00415000 | 2023-06-07 3:59PM EDT | 415.00 | 2.56 | 2.41 | 2.57 | +2.12 | +481.82% | 447 | 405 | 26.64% |
| ADBE230609P00417500 | 2023-06-07 3:59PM EDT | 417.50 | 3.55 | 3.40 | 3.65 | +2.94 | +481.97% | 834 | 246 | 26.77% |
| ADBE230609P00420000 | 2023-06-07 3:59PM EDT | 420.00 | 4.85 | 4.65 | 4.95 | +4.10 | +546.67% | 1,548 | 519 | 26.75% |
| ADBE230609P00422500 | 2023-06-07 3:58PM EDT | 422.50 | 6.35 | 6.25 | 6.55 | +5.20 | +452.17% | 668 | 312 | 27.15% |
| ADBE230609P00425000 | 2023-06-07 3:58PM EDT | 425.00 | 8.30 | 8.05 | 8.30 | +6.68 | +412.35% | 532 | 425 | 27.08% |
| ADBE230609P00427500 | 2023-06-07 3:55PM EDT | 427.50 | 10.25 | 9.80 | 10.50 | +7.75 | +310.00% | 302 | 188 | 29.40% |
| ADBE230609P00430000 | 2023-06-07 3:50PM EDT | 430.00 | 11.30 | 11.80 | 12.95 | +8.00 | +242.42% | 269 | 470 | 33.42% |
| ADBE230609P00432500 | 2023-06-07 3:32PM EDT | 432.50 | 12.85 | 14.00 | 15.20 | +8.25 | +179.35% | 135 | 117 | 35.01% |
| ADBE230609P00435000 | 2023-06-07 3:17PM EDT | 435.00 | 14.93 | 16.35 | 17.75 | +9.38 | +169.01% | 133 | 424 | 39.55% |
| ADBE230609P00440000 | 2023-06-07 1:56PM EDT | 440.00 | 20.00 | 21.00 | 22.55 | +10.75 | +116.22% | 52 | 320 | 44.48% |
| ADBE230609P00445000 | 2023-06-07 12:23PM EDT | 445.00 | 25.30 | 25.70 | 27.60 | +13.09 | +107.21% | 2 | 30 | 52.25% |
| ADBE230609P00450000 | 2023-06-07 3:55PM EDT | 450.00 | 31.25 | 30.60 | 32.60 | +17.09 | +120.69% | 10 | 9 | 59.03% |
| ADBE230609P00455000 | 2023-06-07 12:21PM EDT | 455.00 | 34.50 | 35.85 | 37.70 | +14.50 | +72.50% | 3 | 12 | 67.24% |
| ADBE230609P00460000 | 2023-06-07 11:42AM EDT | 460.00 | 37.30 | 40.85 | 42.50 | +8.55 | +29.74% | 5 | 52 | 69.97% |
| ADBE230609P00465000 | 2023-06-07 9:30AM EDT | 465.00 | 30.65 | 45.20 | 47.85 | -1.80 | -5.55% | 10 | 12 | 82.47% |
| ADBE230609P00470000 | 2023-06-07 11:46AM EDT | 470.00 | 47.95 | 50.65 | 52.30 | -4.25 | -8.14% | 1 | 0 | 77.25% |
| ADBE230609P00490000 | 2023-06-07 9:41AM EDT | 490.00 | 55.10 | 69.40 | 72.85 | -2.30 | -4.01% | 1 | 0 | 111.82% |
© 2023 Yahoo. All rights reserved.