Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
22,983.49 -13.52 (-0.06%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230203C00285000 | 2023-01-13 1:37PM EST | 285.00 | 56.70 | 84.95 | 87.95 | 0.00 | - | - | 1 | 107.23% |
| ADBE230203C00300000 | 2023-01-26 10:25AM EST | 300.00 | 66.82 | 69.95 | 72.80 | 0.00 | - | 1 | 9 | 87.65% |
| ADBE230203C00305000 | 2023-01-27 3:54PM EST | 305.00 | 66.49 | 64.85 | 67.50 | +18.49 | +38.52% | 1 | 4 | 76.71% |
| ADBE230203C00310000 | 2023-01-27 3:54PM EST | 310.00 | 61.51 | 59.95 | 62.35 | +7.69 | +14.29% | 2 | 56 | 70.61% |
| ADBE230203C00315000 | 2023-01-27 1:07PM EST | 315.00 | 53.29 | 55.10 | 57.45 | +3.73 | +7.53% | 1 | 46 | 68.41% |
| ADBE230203C00320000 | 2023-01-27 3:10PM EST | 320.00 | 53.18 | 50.30 | 52.60 | +18.63 | +53.92% | 6 | 46 | 66.46% |
| ADBE230203C00322500 | 2023-01-19 11:56AM EST | 322.50 | 22.35 | 47.95 | 50.30 | 0.00 | - | - | 5 | 66.65% |
| ADBE230203C00325000 | 2023-01-26 9:45AM EST | 325.00 | 41.30 | 45.40 | 47.75 | 0.00 | - | 2 | 21 | 62.89% |
| ADBE230203C00327500 | 2023-01-25 9:53AM EST | 327.50 | 27.50 | 42.90 | 44.95 | 0.00 | - | 1 | 9 | 57.52% |
| ADBE230203C00330000 | 2023-01-27 3:34PM EST | 330.00 | 43.13 | 40.40 | 42.30 | +9.63 | +28.75% | 3 | 27 | 53.37% |
| ADBE230203C00335000 | 2023-01-27 9:52AM EST | 335.00 | 31.00 | 35.80 | 37.80 | -0.73 | -2.30% | 10 | 35 | 54.30% |
| ADBE230203C00337500 | 2023-01-25 10:06AM EST | 337.50 | 18.75 | 33.25 | 35.65 | 0.00 | - | 23 | 33 | 53.05% |
| ADBE230203C00340000 | 2023-01-25 10:40AM EST | 340.00 | 16.63 | 30.90 | 32.85 | 0.00 | - | 7 | 59 | 58.83% |
| ADBE230203C00342500 | 2023-01-25 11:39AM EST | 342.50 | 17.35 | 28.55 | 31.10 | 0.00 | - | 1 | 20 | 50.59% |
| ADBE230203C00345000 | 2023-01-27 12:06PM EST | 345.00 | 23.41 | 26.10 | 27.90 | +2.01 | +9.39% | 3 | 258 | 52.31% |
| ADBE230203C00347500 | 2023-01-27 1:26PM EST | 347.50 | 22.65 | 24.05 | 25.45 | +4.02 | +21.58% | 2 | 41 | 49.17% |
| ADBE230203C00350000 | 2023-01-27 1:42PM EST | 350.00 | 20.72 | 21.90 | 23.20 | +1.95 | +10.39% | 9 | 183 | 47.46% |
| ADBE230203C00352500 | 2023-01-27 2:05PM EST | 352.50 | 19.30 | 19.70 | 20.65 | +3.84 | +24.84% | 6 | 46 | 43.40% |
| ADBE230203C00355000 | 2023-01-27 3:52PM EST | 355.00 | 18.54 | 17.65 | 18.80 | +3.86 | +26.29% | 25 | 598 | 43.92% |
| ADBE230203C00357500 | 2023-01-27 3:36PM EST | 357.50 | 17.50 | 15.65 | 16.30 | +5.82 | +49.83% | 43 | 82 | 39.89% |
| ADBE230203C00360000 | 2023-01-27 3:36PM EST | 360.00 | 15.50 | 13.65 | 14.35 | +4.35 | +39.01% | 79 | 289 | 38.95% |
| ADBE230203C00362500 | 2023-01-27 3:58PM EST | 362.50 | 12.60 | 12.10 | 12.55 | +2.90 | +29.90% | 49 | 91 | 38.34% |
| ADBE230203C00365000 | 2023-01-27 3:58PM EST | 365.00 | 10.87 | 10.30 | 10.90 | +2.47 | +29.40% | 293 | 382 | 37.94% |
| ADBE230203C00367500 | 2023-01-27 3:52PM EST | 367.50 | 9.25 | 9.00 | 9.30 | +2.15 | +30.28% | 299 | 159 | 37.21% |
| ADBE230203C00370000 | 2023-01-27 3:59PM EST | 370.00 | 7.83 | 7.60 | 7.90 | +2.03 | +35.00% | 418 | 527 | 36.85% |
| ADBE230203C00375000 | 2023-01-27 3:55PM EST | 375.00 | 5.76 | 5.25 | 5.50 | +1.80 | +45.45% | 498 | 230 | 36.17% |
| ADBE230203C00380000 | 2023-01-27 3:59PM EST | 380.00 | 3.75 | 3.45 | 3.65 | +1.20 | +47.06% | 425 | 455 | 35.61% |
| ADBE230203C00385000 | 2023-01-27 3:56PM EST | 385.00 | 2.35 | 2.09 | 2.45 | +0.62 | +35.84% | 132 | 681 | 36.11% |
| ADBE230203C00390000 | 2023-01-27 3:59PM EST | 390.00 | 1.39 | 1.23 | 1.45 | +0.38 | +37.62% | 200 | 522 | 35.38% |
| ADBE230203C00395000 | 2023-01-27 3:58PM EST | 395.00 | 0.81 | 0.66 | 0.86 | +0.25 | +44.64% | 73 | 193 | 35.35% |
| ADBE230203C00400000 | 2023-01-27 3:59PM EST | 400.00 | 0.45 | 0.40 | 0.49 | +0.10 | +28.57% | 101 | 100 | 35.38% |
| ADBE230203C00405000 | 2023-01-27 3:26PM EST | 405.00 | 0.34 | 0.22 | 0.30 | +0.16 | +88.89% | 94 | 126 | 36.13% |
| ADBE230203C00410000 | 2023-01-27 3:26PM EST | 410.00 | 0.19 | 0.12 | 0.19 | +0.09 | +90.00% | 11 | 114 | 37.11% |
| ADBE230203C00415000 | 2023-01-27 2:07PM EST | 415.00 | 0.11 | 0.06 | 0.13 | +0.03 | +37.50% | 11 | 35 | 38.57% |
| ADBE230203C00420000 | 2023-01-27 10:27AM EST | 420.00 | 0.03 | 0.03 | 0.09 | -0.02 | -40.00% | 2 | 53 | 39.94% |
| ADBE230203C00430000 | 2023-01-27 3:23PM EST | 430.00 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 21 | 5 | 44.04% |
| ADBE230203C00440000 | 2023-01-23 12:22PM EST | 440.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 2 | 22 | 47.66% |
| ADBE230203C00450000 | 2023-01-27 9:59AM EST | 450.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 20 | 51.56% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230203P00190000 | 2022-12-27 12:18PM EST | 190.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 2 | 173.05% |
| ADBE230203P00200000 | 2022-12-29 10:52AM EST | 200.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 143.75% |
| ADBE230203P00210000 | 2023-01-17 1:10PM EST | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 132.81% |
| ADBE230203P00220000 | 2023-01-04 9:57AM EST | 220.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 12 | 13 | 123.44% |
| ADBE230203P00230000 | 2023-01-05 3:44PM EST | 230.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | - | 10 | 113.28% |
| ADBE230203P00235000 | 2023-01-12 11:03AM EST | 235.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 15 | 108.59% |
| ADBE230203P00240000 | 2023-01-18 9:48AM EST | 240.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 103.91% |
| ADBE230203P00250000 | 2023-01-26 10:29AM EST | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 8 | 94.53% |
| ADBE230203P00255000 | 2023-01-23 1:00PM EST | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 90 | 90.63% |
| ADBE230203P00260000 | 2023-01-25 3:45PM EST | 260.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 39 | 85.94% |
| ADBE230203P00265000 | 2023-01-27 12:01PM EST | 265.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 27 | 81.25% |
| ADBE230203P00270000 | 2023-01-24 3:40PM EST | 270.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 77.34% |
| ADBE230203P00275000 | 2023-01-23 2:22PM EST | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 40 | 73.44% |
| ADBE230203P00280000 | 2023-01-26 2:44PM EST | 280.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 132 | 71.09% |
| ADBE230203P00285000 | 2023-01-27 12:01PM EST | 285.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 525 | 59.38% |
| ADBE230203P00290000 | 2023-01-27 11:24AM EST | 290.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 1 | 139 | 64.06% |
| ADBE230203P00295000 | 2023-01-27 1:02PM EST | 295.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 69 | 57.03% |
| ADBE230203P00300000 | 2023-01-27 2:42PM EST | 300.00 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 31 | 179 | 57.03% |
| ADBE230203P00305000 | 2023-01-27 3:18PM EST | 305.00 | 0.05 | 0.01 | 0.07 | -0.03 | -37.50% | 16 | 116 | 54.69% |
| ADBE230203P00310000 | 2023-01-27 3:49PM EST | 310.00 | 0.06 | 0.03 | 0.09 | -0.05 | -45.45% | 31 | 147 | 52.93% |
| ADBE230203P00312500 | 2023-01-26 1:59PM EST | 312.50 | 0.17 | 0.04 | 0.10 | 0.00 | - | 1 | 26 | 51.76% |
| ADBE230203P00315000 | 2023-01-27 3:45PM EST | 315.00 | 0.08 | 0.06 | 0.12 | -0.09 | -52.94% | 32 | 166 | 51.17% |
| ADBE230203P00317500 | 2023-01-27 3:01PM EST | 317.50 | 0.11 | 0.07 | 0.14 | -0.13 | -54.17% | 3 | 53 | 50.00% |
| ADBE230203P00320000 | 2023-01-27 3:45PM EST | 320.00 | 0.13 | 0.09 | 0.16 | -0.09 | -40.91% | 56 | 142 | 50.78% |
| ADBE230203P00322500 | 2023-01-27 3:09PM EST | 322.50 | 0.15 | 0.12 | 0.18 | -0.14 | -48.28% | 9 | 101 | 49.32% |
| ADBE230203P00325000 | 2023-01-27 3:18PM EST | 325.00 | 0.18 | 0.15 | 0.21 | -0.16 | -47.06% | 67 | 277 | 48.15% |
| ADBE230203P00327500 | 2023-01-27 2:06PM EST | 327.50 | 0.26 | 0.19 | 0.25 | -0.13 | -33.33% | 12 | 147 | 47.07% |
| ADBE230203P00330000 | 2023-01-27 3:26PM EST | 330.00 | 0.25 | 0.23 | 0.30 | -0.27 | -51.92% | 87 | 133 | 46.05% |
| ADBE230203P00332500 | 2023-01-27 3:05PM EST | 332.50 | 0.33 | 0.29 | 0.36 | -0.28 | -45.90% | 18 | 90 | 45.07% |
| ADBE230203P00335000 | 2023-01-27 2:59PM EST | 335.00 | 0.38 | 0.36 | 0.43 | -0.36 | -48.65% | 57 | 258 | 43.99% |
| ADBE230203P00337500 | 2023-01-27 3:58PM EST | 337.50 | 0.47 | 0.45 | 0.52 | -0.43 | -47.78% | 42 | 120 | 43.04% |
| ADBE230203P00340000 | 2023-01-27 3:58PM EST | 340.00 | 0.56 | 0.54 | 0.63 | -0.59 | -51.30% | 150 | 631 | 42.09% |
| ADBE230203P00342500 | 2023-01-27 3:38PM EST | 342.50 | 0.64 | 0.68 | 0.78 | -0.70 | -52.24% | 53 | 110 | 41.38% |
| ADBE230203P00345000 | 2023-01-27 3:49PM EST | 345.00 | 0.81 | 0.85 | 0.95 | -0.82 | -50.31% | 169 | 388 | 40.50% |
| ADBE230203P00347500 | 2023-01-27 3:56PM EST | 347.50 | 1.05 | 1.05 | 1.24 | -0.96 | -47.76% | 73 | 205 | 40.48% |
| ADBE230203P00350000 | 2023-01-27 3:57PM EST | 350.00 | 1.32 | 1.31 | 1.49 | -1.13 | -46.12% | 141 | 214 | 39.51% |
| ADBE230203P00352500 | 2023-01-27 3:20PM EST | 352.50 | 1.50 | 1.63 | 1.84 | -1.52 | -50.33% | 106 | 56 | 38.95% |
| ADBE230203P00355000 | 2023-01-27 3:37PM EST | 355.00 | 1.83 | 2.03 | 2.25 | -1.81 | -49.73% | 143 | 80 | 38.33% |
| ADBE230203P00357500 | 2023-01-27 3:52PM EST | 357.50 | 2.51 | 2.52 | 2.78 | -1.69 | -40.24% | 65 | 142 | 37.96% |
| ADBE230203P00360000 | 2023-01-27 3:59PM EST | 360.00 | 3.14 | 3.10 | 3.30 | -2.06 | -39.62% | 322 | 152 | 36.99% |
| ADBE230203P00362500 | 2023-01-27 3:54PM EST | 362.50 | 3.70 | 3.80 | 4.10 | -2.30 | -38.33% | 123 | 116 | 37.04% |
| ADBE230203P00365000 | 2023-01-27 3:59PM EST | 365.00 | 4.60 | 4.60 | 4.85 | -2.33 | -33.62% | 181 | 91 | 36.19% |
| ADBE230203P00367500 | 2023-01-27 3:58PM EST | 367.50 | 5.50 | 5.55 | 5.80 | -2.87 | -34.29% | 287 | 51 | 35.77% |
| ADBE230203P00370000 | 2023-01-27 3:59PM EST | 370.00 | 6.64 | 6.65 | 6.95 | -2.96 | -30.83% | 733 | 26 | 35.68% |
| ADBE230203P00375000 | 2023-01-27 3:51PM EST | 375.00 | 9.21 | 9.25 | 9.60 | -3.79 | -29.15% | 34 | 37 | 35.22% |
| ADBE230203P00380000 | 2023-01-27 3:30PM EST | 380.00 | 11.75 | 12.40 | 12.80 | -6.50 | -35.62% | 13 | 25 | 34.85% |
| ADBE230203P00400000 | 2023-01-24 9:33AM EST | 400.00 | 37.50 | 27.70 | 30.30 | 0.00 | - | 1 | 0 | 42.09% |
| ADBE230203P00410000 | 2023-01-05 9:55AM EST | 410.00 | 76.18 | 38.30 | 39.95 | 0.00 | - | - | 0 | 46.92% |
| ADBE230203P00420000 | 2023-01-23 10:17AM EST | 420.00 | 58.65 | 47.65 | 50.40 | 0.00 | - | 1 | 0 | 62.13% |
© 2023 Yahoo. All rights reserved.
