Singapore markets open in 2 hours 58 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
278.25-3.15 (-1.12%)
At close: 04:00PM EDT
278.02 -0.23 (-0.08%)
After hours: 06:01PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220930C002500002022-09-23 12:32PM EDT250.0033.7727.6529.450.00-11584.86%
ADBE220930C002550002022-09-29 9:45AM EDT255.0020.8522.7024.15-4.71-18.43%1164.84%
ADBE220930C002575002022-09-27 1:01PM EDT257.5019.0020.0022.000.00-1162.99%
ADBE220930C002600002022-09-29 12:23PM EDT260.0017.5517.7519.20-4.90-21.83%103155.37%
ADBE220930C002625002022-09-29 10:18AM EDT262.5013.6015.3016.85-1.05-7.17%1753.13%
ADBE220930C002650002022-09-28 11:55AM EDT265.0016.2412.9014.400.00-32566.85%
ADBE220930C002675002022-09-28 3:03PM EDT267.5014.3510.8011.900.00-102958.20%
ADBE220930C002700002022-09-29 3:32PM EDT270.008.607.459.80-3.35-28.03%93555.96%
ADBE220930C002725002022-09-29 2:22PM EDT272.505.355.357.65-5.00-48.31%213051.12%
ADBE220930C002750002022-09-29 3:56PM EDT275.005.255.005.55-3.95-42.93%36310045.29%
ADBE220930C002775002022-09-29 3:55PM EDT277.503.563.403.75-3.64-50.56%53217440.97%
ADBE220930C002800002022-09-29 3:59PM EDT280.002.272.122.64-2.73-54.60%85557041.80%
ADBE220930C002825002022-09-29 3:56PM EDT282.501.371.291.56-2.10-60.52%25423639.28%
ADBE220930C002850002022-09-29 3:56PM EDT285.000.870.750.90-1.52-63.60%7481,04638.55%
ADBE220930C002875002022-09-29 3:45PM EDT287.500.430.460.55-1.36-75.98%16238539.55%
ADBE220930C002900002022-09-29 3:57PM EDT290.000.270.220.29-0.69-71.87%4131,36639.36%
ADBE220930C002925002022-09-29 3:52PM EDT292.500.160.120.27-0.52-76.47%34196944.68%
ADBE220930C002950002022-09-29 3:54PM EDT295.000.110.080.15-0.31-73.81%15256144.82%
ADBE220930C002975002022-09-29 3:32PM EDT297.500.090.040.14-0.18-66.67%4837849.41%
ADBE220930C003000002022-09-29 3:56PM EDT300.000.070.050.12-0.08-53.33%9071,55150.20%
ADBE220930C003025002022-09-29 3:47PM EDT302.500.040.030.07-0.05-55.56%16070650.78%
ADBE220930C003050002022-09-29 3:59PM EDT305.000.030.030.09-0.05-62.50%7592256.45%
ADBE220930C003075002022-09-29 2:06PM EDT307.500.040.000.09-0.03-42.86%7522958.59%
ADBE220930C003100002022-09-29 3:20PM EDT310.000.010.010.05-0.04-80.00%9253059.38%
ADBE220930C003125002022-09-29 12:29PM EDT312.500.030.000.11-0.02-40.00%114068.36%
ADBE220930C003150002022-09-29 3:16PM EDT315.000.020.020.03-0.03-60.00%3568665.63%
ADBE220930C003175002022-09-29 2:15PM EDT317.500.020.010.10-0.02-50.00%426676.17%
ADBE220930C003200002022-09-29 12:34PM EDT320.000.020.000.05-0.02-50.00%741,13073.44%
ADBE220930C003225002022-09-29 3:37PM EDT322.500.010.010.02-0.04-80.00%2410372.66%
ADBE220930C003250002022-09-28 1:24PM EDT325.000.030.020.010.00-523776.56%
ADBE220930C003275002022-09-29 9:49AM EDT327.500.030.020.06-0.02-40.00%142288.28%
ADBE220930C003300002022-09-29 11:02AM EDT330.000.020.000.050.00-483987.50%
ADBE220930C003325002022-09-28 3:44PM EDT332.500.020.000.07-0.02-50.00%1293.75%
ADBE220930C003350002022-09-28 3:57PM EDT335.000.020.000.08-0.03-60.00%144298.83%
ADBE220930C003375002022-09-28 3:58PM EDT337.500.050.000.080.00-120110102.34%
ADBE220930C003400002022-09-29 3:33PM EDT340.000.020.000.07-0.03-60.00%75722104.30%
ADBE220930C003425002022-09-21 11:26AM EDT342.500.200.001.590.00--1169.82%
ADBE220930C003450002022-09-29 1:45PM EDT345.000.010.000.01-0.02-66.67%23116193.75%
ADBE220930C003500002022-09-29 1:46PM EDT350.000.040.000.02+0.02+100.00%24833104.69%
ADBE220930C003550002022-09-29 9:45AM EDT355.000.010.010.030.00-22135117.19%
ADBE220930C003600002022-09-29 1:42PM EDT360.000.030.000.05+0.02+200.00%13554125.78%
ADBE220930C003650002022-09-22 3:41PM EDT365.000.050.000.030.00-3111125.00%
ADBE220930C003700002022-09-29 1:42PM EDT370.000.020.000.08+0.01+100.00%10302144.53%
ADBE220930C003725002022-09-27 10:59AM EDT372.500.020.000.010.00-6107121.88%
ADBE220930C003750002022-09-26 9:35AM EDT375.000.050.000.080.00-1204150.00%
ADBE220930C003775002022-09-15 10:43AM EDT377.500.850.000.210.00-1520170.31%
ADBE220930C003800002022-09-28 12:17PM EDT380.000.010.000.090.00-21115157.81%
ADBE220930C003825002022-09-26 9:39AM EDT382.500.040.010.030.00-171266148.44%
ADBE220930C003850002022-09-23 11:19AM EDT385.000.030.000.130.00-382170.31%
ADBE220930C003875002022-09-26 9:58AM EDT387.500.020.000.240.00-1620185.94%
ADBE220930C003900002022-09-29 1:16PM EDT390.000.010.000.01-0.02-66.67%12428140.63%
ADBE220930C003925002022-09-21 2:16PM EDT392.500.050.000.270.00-1328194.92%
ADBE220930C003950002022-09-29 1:46PM EDT395.000.010.000.010.00-274143.75%
ADBE220930C003975002022-09-16 9:32AM EDT397.500.220.000.270.00-18200.78%
ADBE220930C004000002022-09-28 11:33AM EDT400.000.010.000.090.00-1202180.47%
ADBE220930C004025002022-09-15 9:40AM EDT402.500.400.000.270.00-125207.03%
ADBE220930C004050002022-09-28 2:30PM EDT405.000.010.000.010.00-5504153.13%
ADBE220930C004075002022-09-26 10:49AM EDT407.500.010.000.090.00-100125189.06%
ADBE220930C004100002022-09-28 11:01AM EDT410.000.010.000.090.00-7202191.41%
ADBE220930C004125002022-09-26 10:19AM EDT412.500.010.000.180.00-1621208.59%
ADBE220930C004150002022-09-26 1:22PM EDT415.000.010.000.130.00-1168203.91%
ADBE220930C004175002022-09-20 10:38AM EDT417.500.050.000.100.00-1114201.56%
ADBE220930C004200002022-09-28 3:07PM EDT420.000.010.000.010.00-2215168.75%
ADBE220930C004250002022-09-27 3:38PM EDT425.000.010.000.010.00-1205171.88%
ADBE220930C004300002022-09-28 9:40AM EDT430.000.010.000.040.00-50299196.88%
ADBE220930C004350002022-09-26 10:41AM EDT435.000.010.000.090.00-80247217.19%
ADBE220930C004400002022-09-26 10:39AM EDT440.000.010.000.010.00-85299184.38%
ADBE220930C004450002022-09-29 10:54AM EDT445.000.010.000.000.00-1033550.00%
ADBE220930C004500002022-09-29 1:45PM EDT450.000.010.000.020.00-10448203.13%
ADBE220930C004550002022-09-28 2:43PM EDT455.000.030.000.080.00-28236233.59%
ADBE220930C004600002022-09-29 1:46PM EDT460.000.010.000.010.00-5567200.00%
ADBE220930C004650002022-09-29 1:45PM EDT465.000.010.000.080.00-5250242.19%
ADBE220930C004700002022-09-29 1:39PM EDT470.000.010.000.19-0.04-80.00%2148269.14%
ADBE220930C004750002022-09-27 10:24AM EDT475.000.010.001.410.00-2047352.93%
ADBE220930C004800002022-09-29 1:35PM EDT480.000.010.000.090.00-10253258.59%
ADBE220930C004850002022-09-26 10:41AM EDT485.000.010.000.080.00-10170260.16%
ADBE220930C004900002022-09-16 10:23AM EDT490.000.030.000.090.00-77138267.19%
ADBE220930C004950002022-09-29 1:37PM EDT495.000.010.000.08-0.04-80.00%5189268.75%
ADBE220930C005000002022-09-26 9:44AM EDT500.000.010.000.010.00-594231.25%
ADBE220930C005050002022-09-29 10:54AM EDT505.000.010.000.000.00-205750.00%
ADBE220930C005100002022-09-14 9:57AM EDT510.000.140.000.010.00-160237.50%
ADBE220930C005200002022-09-29 10:54AM EDT520.000.010.000.01-0.04-80.00%2033243.75%
ADBE220930C005400002022-09-27 10:10AM EDT540.000.010.000.010.00-2020256.25%
ADBE220930C005500002022-09-15 12:33PM EDT550.000.040.000.010.00--48262.50%
ADBE220930C005600002022-09-29 10:54AM EDT560.000.010.000.010.00-20724268.75%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220930P002000002022-09-28 2:17PM EDT200.000.020.000.010.00-287140.63%
ADBE220930P002100002022-09-26 12:33PM EDT210.000.010.000.010.00-3184121.88%
ADBE220930P002200002022-09-27 3:57PM EDT220.000.020.000.040.00-391115.63%
ADBE220930P002300002022-09-27 2:22PM EDT230.000.020.000.030.00-6320792.97%
ADBE220930P002375002022-09-29 1:56PM EDT237.500.040.010.09+0.02+100.00%162089.84%
ADBE220930P002400002022-09-29 11:32AM EDT240.000.030.010.090.00-681,18284.77%
ADBE220930P002425002022-09-27 9:40AM EDT242.500.010.030.230.00-114390.63%
ADBE220930P002450002022-09-29 12:15PM EDT245.000.050.040.11-0.03-37.50%1353678.32%
ADBE220930P002475002022-09-27 2:32PM EDT247.500.250.010.130.00-112272.27%
ADBE220930P002500002022-09-29 3:56PM EDT250.000.090.020.12+0.01+12.50%9535166.80%
ADBE220930P002525002022-09-28 3:48PM EDT252.500.080.020.23+0.02+33.33%18266.99%
ADBE220930P002550002022-09-29 3:17PM EDT255.000.100.050.130.00-9249358.01%
ADBE220930P002575002022-09-29 3:58PM EDT257.500.140.140.190.00-11125358.20%
ADBE220930P002600002022-09-29 3:56PM EDT260.000.170.110.250.00-11451553.03%
ADBE220930P002625002022-09-29 3:45PM EDT262.500.230.210.29+0.02+9.52%11035050.10%
ADBE220930P002650002022-09-29 3:54PM EDT265.000.330.310.39-0.03-8.33%18337848.49%
ADBE220930P002675002022-09-29 3:45PM EDT267.500.490.400.59-0.06-10.91%9414846.53%
ADBE220930P002700002022-09-29 3:56PM EDT270.000.800.730.86+0.02+2.56%81384244.04%
ADBE220930P002725002022-09-29 3:15PM EDT272.501.581.081.52+0.55+53.40%12357345.58%
ADBE220930P002750002022-09-29 3:54PM EDT275.001.781.702.01+0.03+1.71%66283141.50%
ADBE220930P002775002022-09-29 3:59PM EDT277.502.852.613.05+0.65+29.55%27563741.58%
ADBE220930P002800002022-09-29 3:55PM EDT280.004.303.754.30+0.88+25.73%36063240.67%
ADBE220930P002825002022-09-29 2:45PM EDT282.506.345.056.60+2.19+52.77%9322449.90%
ADBE220930P002850002022-09-29 3:55PM EDT285.008.236.908.75+2.48+43.13%5176155.44%
ADBE220930P002875002022-09-29 2:06PM EDT287.5010.608.9510.80+3.80+55.88%819257.84%
ADBE220930P002900002022-09-29 3:56PM EDT290.0012.1411.4012.85+2.84+30.54%5357758.20%
ADBE220930P002925002022-09-29 3:35PM EDT292.5015.2813.7514.75+0.48+3.24%2730051.95%
ADBE220930P002950002022-09-29 3:47PM EDT295.0016.9216.2017.50+3.02+21.73%6928164.99%
ADBE220930P002975002022-09-28 1:22PM EDT297.5017.0418.5020.150.00-39775.34%
ADBE220930P003000002022-09-29 3:48PM EDT300.0021.7021.3522.05+4.20+24.00%7547062.89%
ADBE220930P003025002022-09-28 3:25PM EDT302.5020.8123.5025.150.00-431753.91%
ADBE220930P003050002022-09-29 2:52PM EDT305.0028.4525.8027.15+5.98+26.61%168978.03%
ADBE220930P003075002022-09-29 10:54AM EDT307.5031.3027.9530.10+7.32+30.53%11399.02%
ADBE220930P003100002022-09-27 12:34PM EDT310.0032.5830.6532.85-1.79-5.21%21112.01%
ADBE220930P003125002022-09-27 1:45PM EDT312.5036.7132.8035.600.00-30124.61%
ADBE220930P003150002022-09-27 3:54PM EDT315.0036.9534.4538.900.00-181149.41%
ADBE220930P003175002022-09-21 12:55PM EDT317.5024.7737.1040.600.00--0136.52%
ADBE220930P003200002022-09-27 12:31PM EDT320.0044.5040.3543.000.00-36139.55%
ADBE220930P003225002022-09-21 11:56AM EDT322.5029.5242.9545.450.00--0143.70%
ADBE220930P003250002022-09-27 3:54PM EDT325.0044.2045.4547.75-3.30-6.95%24142.87%
ADBE220930P003275002022-09-27 3:16PM EDT327.5051.4648.2050.300.00-3050.00%
ADBE220930P003300002022-09-28 10:22AM EDT330.0052.6450.5552.800.00-12155.03%
ADBE220930P003325002022-09-20 10:01AM EDT332.5043.2052.8555.850.00--0106.64%
ADBE220930P003350002022-09-27 11:41AM EDT335.0056.4155.7057.800.00-9550.00%
ADBE220930P003375002022-09-27 11:41AM EDT337.5058.9258.0560.550.00-60105.08%
ADBE220930P003400002022-09-27 1:32PM EDT340.0064.3060.4562.900.00-65178.71%
ADBE220930P003425002022-09-20 3:00PM EDT342.5050.6262.0066.950.00--0136.33%
ADBE220930P003450002022-09-23 3:43PM EDT345.0060.8765.2567.800.00-215184.77%
ADBE220930P003500002022-09-27 10:05AM EDT350.0070.1570.5072.850.00-10196.09%
ADBE220930P003550002022-09-29 11:06AM EDT355.0078.1575.7077.90-1.65-2.07%32128.91%
ADBE220930P003600002022-09-26 10:16AM EDT360.0075.2078.1085.500.00-25135.16%
ADBE220930P003650002022-09-23 3:13PM EDT365.0081.8582.7590.550.00-727300.49%
ADBE220930P003700002022-09-28 10:25AM EDT370.0093.7988.3095.50+2.79+3.07%116167.97%
ADBE220930P003725002022-09-19 9:30AM EDT372.5076.6790.4097.900.00-101312.16%
ADBE220930P003750002022-09-22 2:04PM EDT375.0087.4292.90100.300.00-16314.70%
ADBE220930P003775002022-09-16 12:01PM EDT377.5082.5097.30101.300.00-10157.03%
ADBE220930P003800002022-09-26 1:55PM EDT380.00101.2499.75104.150.00-20188.28%
ADBE220930P003825002022-09-19 11:07AM EDT382.5084.84100.30108.000.00-10333.89%
ADBE220930P003850002022-09-20 3:45PM EDT385.0093.90104.45108.950.00-12296.63%
ADBE220930P003875002022-09-21 9:56AM EDT387.5096.37107.45111.800.00-20216.80%
ADBE220930P003900002022-09-26 3:53PM EDT390.00111.32109.65114.050.00-16185.16%
ADBE220930P003925002022-09-15 11:38AM EDT392.5079.70112.85116.900.00-160242.38%
ADBE220930P003950002022-09-21 3:53PM EDT395.00109.05113.85120.500.00-11646231.45%
ADBE220930P004000002022-09-26 11:01AM EDT400.00117.32118.25125.100.00-20355.52%
ADBE220930P004025002022-09-12 1:03PM EDT402.5020.25120.55127.750.00--0363.82%
ADBE220930P004050002022-09-20 2:18PM EDT405.00114.70124.75129.150.00-60220.51%
ADBE220930P004100002022-09-16 10:24AM EDT410.00113.88128.40135.250.00-10201.95%
ADBE220930P004125002022-09-19 3:06PM EDT412.50116.50130.55138.000.00--0183.59%
ADBE220930P004150002022-09-15 12:55PM EDT415.00102.20134.75139.350.00-100245.31%
ADBE220930P004175002022-09-12 12:15PM EDT417.5031.50135.50143.000.00--0100.00%
ADBE220930P004200002022-09-19 9:30AM EDT420.00125.40139.05145.450.00-20270.70%
ADBE220930P004250002022-09-12 11:19AM EDT425.0037.63142.85150.350.00-10403.76%
ADBE220930P004300002022-09-28 2:59PM EDT430.00149.35149.95154.400.00-11276.56%
ADBE220930P004350002022-09-22 9:38AM EDT435.00151.49155.05159.350.00-10284.96%
ADBE220930P004400002022-09-14 1:45PM EDT440.0069.40159.75164.250.00-10268.56%
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 EDT500.00206.85218.15225.450.00-10278.13%