Singapore markets closed
Straits Times Index
3,134.66 +18.34 (+0.59%) S&P 500
4,591.67 +53.24 (+1.17%) Dow
35,227.03 +646.95 (+1.87%) Nasdaq
15,225.15 +139.68 (+0.93%) BTC-USD
51,248.73 +3,760.87 (+7.92%) CMC Crypto 200
1,324.36 +64.21 (+5.10%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE211210C00410000 | 2021-11-29 10:36AM EST | 410.00 | 269.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE211210C00430000 | 2021-11-22 11:04AM EST | 430.00 | 257.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE211210C00435000 | 2021-12-03 11:08AM EST | 435.00 | 175.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE211210C00440000 | 2021-11-23 2:56PM EST | 440.00 | 171.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE211210C00460000 | 2021-12-02 10:54AM EST | 460.00 | 203.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE211210C00480000 | 2021-12-02 3:30PM EST | 480.00 | 192.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE211210C00490000 | 2021-12-02 11:37AM EST | 490.00 | 176.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE211210C00500000 | 2021-11-23 2:38PM EST | 500.00 | 120.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE211210C00510000 | 2021-12-02 3:05PM EST | 510.00 | 161.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE211210C00520000 | 2021-12-03 3:52PM EST | 520.00 | 92.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE211210C00540000 | 2021-12-03 11:30AM EST | 540.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE211210C00550000 | 2021-12-06 1:36PM EST | 550.00 | 75.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE211210C00560000 | 2021-12-03 3:00PM EST | 560.00 | 51.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE211210C00570000 | 2021-12-06 10:33AM EST | 570.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE211210C00575000 | 2021-12-03 9:54AM EST | 575.00 | 61.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE211210C00580000 | 2021-12-06 1:45PM EST | 580.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE211210C00585000 | 2021-12-06 10:15AM EST | 585.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE211210C00590000 | 2021-12-06 3:32PM EST | 590.00 | 34.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ADBE211210C00595000 | 2021-12-06 1:31PM EST | 595.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE211210C00600000 | 2021-12-06 3:43PM EST | 600.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADBE211210C00605000 | 2021-12-06 3:34PM EST | 605.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ADBE211210C00610000 | 2021-12-06 3:35PM EST | 610.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| ADBE211210C00615000 | 2021-12-06 3:39PM EST | 615.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| ADBE211210C00620000 | 2021-12-06 3:59PM EST | 620.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.00% |
| ADBE211210C00625000 | 2021-12-06 3:54PM EST | 625.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| ADBE211210C00630000 | 2021-12-06 3:48PM EST | 630.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 3.13% |
| ADBE211210C00635000 | 2021-12-06 3:59PM EST | 635.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 6.25% |
| ADBE211210C00640000 | 2021-12-06 3:59PM EST | 640.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| ADBE211210C00645000 | 2021-12-06 3:55PM EST | 645.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| ADBE211210C00650000 | 2021-12-06 3:55PM EST | 650.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| ADBE211210C00655000 | 2021-12-06 3:54PM EST | 655.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| ADBE211210C00657500 | 2021-12-06 1:43PM EST | 657.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ADBE211210C00660000 | 2021-12-06 3:53PM EST | 660.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| ADBE211210C00662500 | 2021-12-06 3:26PM EST | 662.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ADBE211210C00665000 | 2021-12-06 3:55PM EST | 665.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| ADBE211210C00667500 | 2021-12-06 1:48PM EST | 667.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| ADBE211210C00670000 | 2021-12-06 3:59PM EST | 670.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| ADBE211210C00672500 | 2021-12-06 3:01PM EST | 672.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ADBE211210C00675000 | 2021-12-06 3:53PM EST | 675.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| ADBE211210C00677500 | 2021-12-06 2:05PM EST | 677.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE211210C00680000 | 2021-12-06 3:59PM EST | 680.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| ADBE211210C00685000 | 2021-12-06 3:49PM EST | 685.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| ADBE211210C00690000 | 2021-12-06 2:59PM EST | 690.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 25.00% |
| ADBE211210C00695000 | 2021-12-06 10:19AM EST | 695.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ADBE211210C00700000 | 2021-12-06 3:31PM EST | 700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,132 | 0 | 25.00% |
| ADBE211210C00705000 | 2021-12-06 12:14PM EST | 705.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ADBE211210C00710000 | 2021-12-06 3:49PM EST | 710.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| ADBE211210C00715000 | 2021-12-06 1:38PM EST | 715.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADBE211210C00720000 | 2021-12-06 11:38AM EST | 720.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| ADBE211210C00725000 | 2021-12-03 11:58AM EST | 725.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADBE211210C00730000 | 2021-12-06 12:06PM EST | 730.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADBE211210C00735000 | 2021-12-03 11:35AM EST | 735.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADBE211210C00740000 | 2021-12-06 11:09AM EST | 740.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE211210C00745000 | 2021-12-06 11:09AM EST | 745.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE211210C00750000 | 2021-12-03 3:22PM EST | 750.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ADBE211210C00760000 | 2021-12-03 11:35AM EST | 760.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADBE211210C00770000 | 2021-11-30 9:44AM EST | 770.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE211210C00780000 | 2021-12-02 11:23AM EST | 780.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ADBE211210C00790000 | 2021-12-02 11:23AM EST | 790.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ADBE211210C00800000 | 2021-12-06 3:41PM EST | 800.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE211210P00405000 | 2021-12-06 3:14PM EST | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ADBE211210P00420000 | 2021-12-06 12:25PM EST | 420.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE211210P00440000 | 2021-12-03 11:33AM EST | 440.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE211210P00445000 | 2021-12-06 9:30AM EST | 445.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE211210P00450000 | 2021-12-06 10:58AM EST | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ADBE211210P00455000 | 2021-12-06 10:05AM EST | 455.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 50.00% |
| ADBE211210P00465000 | 2021-12-03 1:07PM EST | 465.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE211210P00470000 | 2021-11-23 10:17AM EST | 470.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE211210P00475000 | 2021-12-03 2:33PM EST | 475.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE211210P00480000 | 2021-12-06 11:23AM EST | 480.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADBE211210P00485000 | 2021-12-06 10:27AM EST | 485.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ADBE211210P00490000 | 2021-12-06 12:14PM EST | 490.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| ADBE211210P00495000 | 2021-12-06 11:11AM EST | 495.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE211210P00500000 | 2021-12-06 3:53PM EST | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| ADBE211210P00510000 | 2021-12-03 3:52PM EST | 510.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| ADBE211210P00520000 | 2021-12-06 2:03PM EST | 520.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ADBE211210P00530000 | 2021-12-06 3:32PM EST | 530.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| ADBE211210P00540000 | 2021-12-06 3:45PM EST | 540.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| ADBE211210P00550000 | 2021-12-06 3:49PM EST | 550.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| ADBE211210P00560000 | 2021-12-06 3:56PM EST | 560.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| ADBE211210P00570000 | 2021-12-06 3:42PM EST | 570.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| ADBE211210P00575000 | 2021-12-06 3:59PM EST | 575.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| ADBE211210P00580000 | 2021-12-06 3:42PM EST | 580.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| ADBE211210P00585000 | 2021-12-06 3:36PM EST | 585.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| ADBE211210P00590000 | 2021-12-06 3:54PM EST | 590.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| ADBE211210P00595000 | 2021-12-06 3:45PM EST | 595.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| ADBE211210P00600000 | 2021-12-06 3:58PM EST | 600.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| ADBE211210P00605000 | 2021-12-06 3:55PM EST | 605.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| ADBE211210P00610000 | 2021-12-06 3:48PM EST | 610.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 3.13% |
| ADBE211210P00615000 | 2021-12-06 3:31PM EST | 615.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| ADBE211210P00620000 | 2021-12-06 3:48PM EST | 620.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.78% |
| ADBE211210P00625000 | 2021-12-06 3:44PM EST | 625.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| ADBE211210P00630000 | 2021-12-06 3:44PM EST | 630.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| ADBE211210P00635000 | 2021-12-06 2:41PM EST | 635.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| ADBE211210P00640000 | 2021-12-06 2:10PM EST | 640.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ADBE211210P00645000 | 2021-12-06 12:28PM EST | 645.00 | 31.48 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ADBE211210P00650000 | 2021-12-06 3:05PM EST | 650.00 | 31.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ADBE211210P00655000 | 2021-12-06 12:58PM EST | 655.00 | 37.76 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADBE211210P00657500 | 2021-12-02 3:35PM EST | 657.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE211210P00660000 | 2021-12-06 1:15PM EST | 660.00 | 41.86 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE211210P00662500 | 2021-12-06 10:43AM EST | 662.50 | 46.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE211210P00665000 | 2021-12-06 11:35AM EST | 665.00 | 45.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE211210P00667500 | 2021-12-03 10:14AM EST | 667.50 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE211210P00670000 | 2021-12-06 2:29PM EST | 670.00 | 47.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ADBE211210P00672500 | 2021-12-03 9:31AM EST | 672.50 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE211210P00675000 | 2021-12-06 3:05PM EST | 675.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE211210P00677500 | 2021-12-02 3:11PM EST | 677.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE211210P00680000 | 2021-12-06 3:51PM EST | 680.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE211210P00685000 | 2021-12-06 3:07PM EST | 685.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE211210P00690000 | 2021-12-06 9:42AM EST | 690.00 | 81.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE211210P00695000 | 2021-12-03 9:32AM EST | 695.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE211210P00700000 | 2021-12-03 2:45PM EST | 700.00 | 91.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADBE211210P00705000 | 2021-12-03 2:04PM EST | 705.00 | 94.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE211210P00710000 | 2021-11-30 11:07AM EST | 710.00 | 35.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE211210P00715000 | 2021-12-03 10:18AM EST | 715.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE211210P00720000 | 2021-12-03 10:01AM EST | 720.00 | 93.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE211210P00725000 | 2021-12-03 10:25AM EST | 725.00 | 103.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE211210P00735000 | 2021-12-01 9:58AM EST | 735.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE211210P00810000 | 2021-12-03 10:04AM EST | 810.00 | 184.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE211210P00820000 | 2021-12-03 10:40AM EST | 820.00 | 202.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
