Singapore markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
370.71+4.89 (+1.34%)
At close: 04:00PM EST
370.45 -0.26 (-0.07%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230203C002850002023-01-13 1:37PM EST285.0056.7084.9587.950.00--1107.23%
ADBE230203C003000002023-01-26 10:25AM EST300.0066.8269.9572.800.00-1987.65%
ADBE230203C003050002023-01-27 3:54PM EST305.0066.4964.8567.50+18.49+38.52%1476.71%
ADBE230203C003100002023-01-27 3:54PM EST310.0061.5159.9562.35+7.69+14.29%25670.61%
ADBE230203C003150002023-01-27 1:07PM EST315.0053.2955.1057.45+3.73+7.53%14668.41%
ADBE230203C003200002023-01-27 3:10PM EST320.0053.1850.3052.60+18.63+53.92%64666.46%
ADBE230203C003225002023-01-19 11:56AM EST322.5022.3547.9550.300.00--566.65%
ADBE230203C003250002023-01-26 9:45AM EST325.0041.3045.4047.750.00-22162.89%
ADBE230203C003275002023-01-25 9:53AM EST327.5027.5042.9044.950.00-1957.52%
ADBE230203C003300002023-01-27 3:34PM EST330.0043.1340.4042.30+9.63+28.75%32753.37%
ADBE230203C003350002023-01-27 9:52AM EST335.0031.0035.8037.80-0.73-2.30%103554.30%
ADBE230203C003375002023-01-25 10:06AM EST337.5018.7533.2535.650.00-233353.05%
ADBE230203C003400002023-01-25 10:40AM EST340.0016.6330.9032.850.00-75958.83%
ADBE230203C003425002023-01-25 11:39AM EST342.5017.3528.5531.100.00-12050.59%
ADBE230203C003450002023-01-27 12:06PM EST345.0023.4126.1027.90+2.01+9.39%325852.31%
ADBE230203C003475002023-01-27 1:26PM EST347.5022.6524.0525.45+4.02+21.58%24149.17%
ADBE230203C003500002023-01-27 1:42PM EST350.0020.7221.9023.20+1.95+10.39%918347.46%
ADBE230203C003525002023-01-27 2:05PM EST352.5019.3019.7020.65+3.84+24.84%64643.40%
ADBE230203C003550002023-01-27 3:52PM EST355.0018.5417.6518.80+3.86+26.29%2559843.92%
ADBE230203C003575002023-01-27 3:36PM EST357.5017.5015.6516.30+5.82+49.83%438239.89%
ADBE230203C003600002023-01-27 3:36PM EST360.0015.5013.6514.35+4.35+39.01%7928938.95%
ADBE230203C003625002023-01-27 3:58PM EST362.5012.6012.1012.55+2.90+29.90%499138.34%
ADBE230203C003650002023-01-27 3:58PM EST365.0010.8710.3010.90+2.47+29.40%29338237.94%
ADBE230203C003675002023-01-27 3:52PM EST367.509.259.009.30+2.15+30.28%29915937.21%
ADBE230203C003700002023-01-27 3:59PM EST370.007.837.607.90+2.03+35.00%41852736.85%
ADBE230203C003750002023-01-27 3:55PM EST375.005.765.255.50+1.80+45.45%49823036.17%
ADBE230203C003800002023-01-27 3:59PM EST380.003.753.453.65+1.20+47.06%42545535.61%
ADBE230203C003850002023-01-27 3:56PM EST385.002.352.092.45+0.62+35.84%13268136.11%
ADBE230203C003900002023-01-27 3:59PM EST390.001.391.231.45+0.38+37.62%20052235.38%
ADBE230203C003950002023-01-27 3:58PM EST395.000.810.660.86+0.25+44.64%7319335.35%
ADBE230203C004000002023-01-27 3:59PM EST400.000.450.400.49+0.10+28.57%10110035.38%
ADBE230203C004050002023-01-27 3:26PM EST405.000.340.220.30+0.16+88.89%9412636.13%
ADBE230203C004100002023-01-27 3:26PM EST410.000.190.120.19+0.09+90.00%1111437.11%
ADBE230203C004150002023-01-27 2:07PM EST415.000.110.060.13+0.03+37.50%113538.57%
ADBE230203C004200002023-01-27 10:27AM EST420.000.030.030.09-0.02-40.00%25339.94%
ADBE230203C004300002023-01-27 3:23PM EST430.000.040.000.06-0.02-33.33%21544.04%
ADBE230203C004400002023-01-23 12:22PM EST440.000.020.000.04-0.02-50.00%22247.66%
ADBE230203C004500002023-01-27 9:59AM EST450.000.010.000.03-0.01-50.00%12051.56%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230203P001900002022-12-27 12:18PM EST190.000.140.000.100.00--2173.05%
ADBE230203P002000002022-12-29 10:52AM EST200.000.050.000.030.00--2143.75%
ADBE230203P002100002023-01-17 1:10PM EST210.000.020.000.030.00-16132.81%
ADBE230203P002200002023-01-04 9:57AM EST220.000.070.000.030.00-1213123.44%
ADBE230203P002300002023-01-05 3:44PM EST230.000.160.000.030.00--10113.28%
ADBE230203P002350002023-01-12 11:03AM EST235.000.050.000.030.00--15108.59%
ADBE230203P002400002023-01-18 9:48AM EST240.000.020.000.030.00-11103.91%
ADBE230203P002500002023-01-26 10:29AM EST250.000.010.000.030.00-10894.53%
ADBE230203P002550002023-01-23 1:00PM EST255.000.010.000.030.00-29090.63%
ADBE230203P002600002023-01-25 3:45PM EST260.000.020.000.030.00-203985.94%
ADBE230203P002650002023-01-27 12:01PM EST265.000.010.000.03-0.01-50.00%32781.25%
ADBE230203P002700002023-01-24 3:40PM EST270.000.020.000.030.00-16177.34%
ADBE230203P002750002023-01-23 2:22PM EST275.000.010.000.030.00-24073.44%
ADBE230203P002800002023-01-26 2:44PM EST280.000.020.000.040.00-313271.09%
ADBE230203P002850002023-01-27 12:01PM EST285.000.010.000.01-0.03-75.00%352559.38%
ADBE230203P002900002023-01-27 11:24AM EST290.000.030.010.04+0.02+200.00%113964.06%
ADBE230203P002950002023-01-27 1:02PM EST295.000.030.000.030.00-66957.03%
ADBE230203P003000002023-01-27 2:42PM EST300.000.040.000.06-0.02-33.33%3117957.03%
ADBE230203P003050002023-01-27 3:18PM EST305.000.050.010.07-0.03-37.50%1611654.69%
ADBE230203P003100002023-01-27 3:49PM EST310.000.060.030.09-0.05-45.45%3114752.93%
ADBE230203P003125002023-01-26 1:59PM EST312.500.170.040.100.00-12651.76%
ADBE230203P003150002023-01-27 3:45PM EST315.000.080.060.12-0.09-52.94%3216651.17%
ADBE230203P003175002023-01-27 3:01PM EST317.500.110.070.14-0.13-54.17%35350.00%
ADBE230203P003200002023-01-27 3:45PM EST320.000.130.090.16-0.09-40.91%5614250.78%
ADBE230203P003225002023-01-27 3:09PM EST322.500.150.120.18-0.14-48.28%910149.32%
ADBE230203P003250002023-01-27 3:18PM EST325.000.180.150.21-0.16-47.06%6727748.15%
ADBE230203P003275002023-01-27 2:06PM EST327.500.260.190.25-0.13-33.33%1214747.07%
ADBE230203P003300002023-01-27 3:26PM EST330.000.250.230.30-0.27-51.92%8713346.05%
ADBE230203P003325002023-01-27 3:05PM EST332.500.330.290.36-0.28-45.90%189045.07%
ADBE230203P003350002023-01-27 2:59PM EST335.000.380.360.43-0.36-48.65%5725843.99%
ADBE230203P003375002023-01-27 3:58PM EST337.500.470.450.52-0.43-47.78%4212043.04%
ADBE230203P003400002023-01-27 3:58PM EST340.000.560.540.63-0.59-51.30%15063142.09%
ADBE230203P003425002023-01-27 3:38PM EST342.500.640.680.78-0.70-52.24%5311041.38%
ADBE230203P003450002023-01-27 3:49PM EST345.000.810.850.95-0.82-50.31%16938840.50%
ADBE230203P003475002023-01-27 3:56PM EST347.501.051.051.24-0.96-47.76%7320540.48%
ADBE230203P003500002023-01-27 3:57PM EST350.001.321.311.49-1.13-46.12%14121439.51%
ADBE230203P003525002023-01-27 3:20PM EST352.501.501.631.84-1.52-50.33%1065638.95%
ADBE230203P003550002023-01-27 3:37PM EST355.001.832.032.25-1.81-49.73%1438038.33%
ADBE230203P003575002023-01-27 3:52PM EST357.502.512.522.78-1.69-40.24%6514237.96%
ADBE230203P003600002023-01-27 3:59PM EST360.003.143.103.30-2.06-39.62%32215236.99%
ADBE230203P003625002023-01-27 3:54PM EST362.503.703.804.10-2.30-38.33%12311637.04%
ADBE230203P003650002023-01-27 3:59PM EST365.004.604.604.85-2.33-33.62%1819136.19%
ADBE230203P003675002023-01-27 3:58PM EST367.505.505.555.80-2.87-34.29%2875135.77%
ADBE230203P003700002023-01-27 3:59PM EST370.006.646.656.95-2.96-30.83%7332635.68%
ADBE230203P003750002023-01-27 3:51PM EST375.009.219.259.60-3.79-29.15%343735.22%
ADBE230203P003800002023-01-27 3:30PM EST380.0011.7512.4012.80-6.50-35.62%132534.85%
ADBE230203P004000002023-01-24 9:33AM EST400.0037.5027.7030.300.00-1042.09%
ADBE230203P004100002023-01-05 9:55AM EST410.0076.1838.3039.950.00--046.92%
ADBE230203P004200002023-01-23 10:17AM EST420.0058.6547.6550.400.00-1062.13%