Singapore markets closed
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
622.04+5.51 (+0.89%)
At close: 04:00PM EST
632.00 +9.96 (+1.60%)
Pre-market: 04:50AM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE211210C004100002021-11-29 10:36AM EST410.00269.660.000.000.00--00.00%
ADBE211210C004300002021-11-22 11:04AM EST430.00257.480.000.000.00--00.00%
ADBE211210C004350002021-12-03 11:08AM EST435.00175.390.000.000.00-100.00%
ADBE211210C004400002021-11-23 2:56PM EST440.00171.600.000.000.00-300.00%
ADBE211210C004600002021-12-02 10:54AM EST460.00203.000.000.000.00--00.00%
ADBE211210C004800002021-12-02 3:30PM EST480.00192.340.000.000.00--00.00%
ADBE211210C004900002021-12-02 11:37AM EST490.00176.440.000.000.00--00.00%
ADBE211210C005000002021-11-23 2:38PM EST500.00120.800.000.000.00-100.00%
ADBE211210C005100002021-12-02 3:05PM EST510.00161.750.000.000.00--00.00%
ADBE211210C005200002021-12-03 3:52PM EST520.0092.800.000.000.00-100.00%
ADBE211210C005400002021-12-03 11:30AM EST540.0078.000.000.000.00-100.00%
ADBE211210C005500002021-12-06 1:36PM EST550.0075.300.000.000.00-200.00%
ADBE211210C005600002021-12-03 3:00PM EST560.0051.560.000.000.00-200.00%
ADBE211210C005700002021-12-06 10:33AM EST570.0052.500.000.000.00-200.00%
ADBE211210C005750002021-12-03 9:54AM EST575.0061.950.000.000.00-200.00%
ADBE211210C005800002021-12-06 1:45PM EST580.0044.500.000.000.00-300.00%
ADBE211210C005850002021-12-06 10:15AM EST585.0039.800.000.000.00-500.00%
ADBE211210C005900002021-12-06 3:32PM EST590.0034.080.000.000.00-1900.00%
ADBE211210C005950002021-12-06 1:31PM EST595.0032.050.000.000.00-600.00%
ADBE211210C006000002021-12-06 3:43PM EST600.0026.000.000.000.00-2000.00%
ADBE211210C006050002021-12-06 3:34PM EST605.0021.300.000.000.00-1900.00%
ADBE211210C006100002021-12-06 3:35PM EST610.0017.910.000.000.00-4700.00%
ADBE211210C006150002021-12-06 3:39PM EST615.0014.610.000.000.00-7100.00%
ADBE211210C006200002021-12-06 3:59PM EST620.0012.700.000.000.00-38700.00%
ADBE211210C006250002021-12-06 3:54PM EST625.009.900.000.000.00-10201.56%
ADBE211210C006300002021-12-06 3:48PM EST630.007.250.000.000.00-68803.13%
ADBE211210C006350002021-12-06 3:59PM EST635.005.570.000.000.00-34606.25%
ADBE211210C006400002021-12-06 3:59PM EST640.004.030.000.000.00-22506.25%
ADBE211210C006450002021-12-06 3:55PM EST645.003.000.000.000.00-8306.25%
ADBE211210C006500002021-12-06 3:55PM EST650.002.100.000.000.00-329012.50%
ADBE211210C006550002021-12-06 3:54PM EST655.001.290.000.000.00-205012.50%
ADBE211210C006575002021-12-06 1:43PM EST657.501.300.000.000.00-17012.50%
ADBE211210C006600002021-12-06 3:53PM EST660.000.910.000.000.00-186012.50%
ADBE211210C006625002021-12-06 3:26PM EST662.500.720.000.000.00-20012.50%
ADBE211210C006650002021-12-06 3:55PM EST665.000.700.000.000.00-145012.50%
ADBE211210C006675002021-12-06 1:48PM EST667.500.740.000.000.00-42012.50%
ADBE211210C006700002021-12-06 3:59PM EST670.000.410.000.000.00-123012.50%
ADBE211210C006725002021-12-06 3:01PM EST672.500.420.000.000.00-20012.50%
ADBE211210C006750002021-12-06 3:53PM EST675.000.300.000.000.00-65012.50%
ADBE211210C006775002021-12-06 2:05PM EST677.500.290.000.000.00-6012.50%
ADBE211210C006800002021-12-06 3:59PM EST680.000.210.000.000.00-76012.50%
ADBE211210C006850002021-12-06 3:49PM EST685.000.170.000.000.00-78025.00%
ADBE211210C006900002021-12-06 2:59PM EST690.000.160.000.000.00-1,047025.00%
ADBE211210C006950002021-12-06 10:19AM EST695.000.270.000.000.00-11025.00%
ADBE211210C007000002021-12-06 3:31PM EST700.000.100.000.000.00-1,132025.00%
ADBE211210C007050002021-12-06 12:14PM EST705.000.130.000.000.00-16025.00%
ADBE211210C007100002021-12-06 3:49PM EST710.000.070.000.000.00-59025.00%
ADBE211210C007150002021-12-06 1:38PM EST715.000.060.000.000.00-6025.00%
ADBE211210C007200002021-12-06 11:38AM EST720.000.070.000.000.00-27025.00%
ADBE211210C007250002021-12-03 11:58AM EST725.000.100.000.000.00-4025.00%
ADBE211210C007300002021-12-06 12:06PM EST730.000.080.000.000.00-6025.00%
ADBE211210C007350002021-12-03 11:35AM EST735.000.270.000.000.00-5025.00%
ADBE211210C007400002021-12-06 11:09AM EST740.000.200.000.000.00-2025.00%
ADBE211210C007450002021-12-06 11:09AM EST745.000.170.000.000.00-1025.00%
ADBE211210C007500002021-12-03 3:22PM EST750.000.010.000.000.00-8025.00%
ADBE211210C007600002021-12-03 11:35AM EST760.000.080.000.000.00-3050.00%
ADBE211210C007700002021-11-30 9:44AM EST770.001.370.000.000.00-1050.00%
ADBE211210C007800002021-12-02 11:23AM EST780.000.250.000.000.00-12050.00%
ADBE211210C007900002021-12-02 11:23AM EST790.000.240.000.000.00-13050.00%
ADBE211210C008000002021-12-06 3:41PM EST800.000.020.000.000.00-14050.00%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE211210P004050002021-12-06 3:14PM EST405.000.010.000.000.00-32050.00%
ADBE211210P004200002021-12-06 12:25PM EST420.000.030.000.000.00-1050.00%
ADBE211210P004400002021-12-03 11:33AM EST440.000.110.000.000.00-1050.00%
ADBE211210P004450002021-12-06 9:30AM EST445.000.300.000.000.00-1050.00%
ADBE211210P004500002021-12-06 10:58AM EST450.000.100.000.000.00-13050.00%
ADBE211210P004550002021-12-06 10:05AM EST455.000.240.000.000.00-225050.00%
ADBE211210P004650002021-12-03 1:07PM EST465.000.400.000.000.00-1050.00%
ADBE211210P004700002021-11-23 10:17AM EST470.000.190.000.000.00-2050.00%
ADBE211210P004750002021-12-03 2:33PM EST475.000.250.000.000.00-1050.00%
ADBE211210P004800002021-12-06 11:23AM EST480.000.180.000.000.00-5050.00%
ADBE211210P004850002021-12-06 10:27AM EST485.000.300.000.000.00-8050.00%
ADBE211210P004900002021-12-06 12:14PM EST490.000.250.000.000.00-103050.00%
ADBE211210P004950002021-12-06 11:11AM EST495.000.320.000.000.00-1050.00%
ADBE211210P005000002021-12-06 3:53PM EST500.000.200.000.000.00-64050.00%
ADBE211210P005100002021-12-03 3:52PM EST510.001.640.000.000.00-69050.00%
ADBE211210P005200002021-12-06 2:03PM EST520.000.300.000.000.00-12025.00%
ADBE211210P005300002021-12-06 3:32PM EST530.000.460.000.000.00-28025.00%
ADBE211210P005400002021-12-06 3:45PM EST540.000.540.000.000.00-90025.00%
ADBE211210P005500002021-12-06 3:49PM EST550.000.700.000.000.00-112025.00%
ADBE211210P005600002021-12-06 3:56PM EST560.001.010.000.000.00-221025.00%
ADBE211210P005700002021-12-06 3:42PM EST570.001.400.000.000.00-161012.50%
ADBE211210P005750002021-12-06 3:59PM EST575.001.600.000.000.00-89012.50%
ADBE211210P005800002021-12-06 3:42PM EST580.001.950.000.000.00-82012.50%
ADBE211210P005850002021-12-06 3:36PM EST585.002.500.000.000.00-55012.50%
ADBE211210P005900002021-12-06 3:54PM EST590.002.750.000.000.00-235012.50%
ADBE211210P005950002021-12-06 3:45PM EST595.003.550.000.000.00-152012.50%
ADBE211210P006000002021-12-06 3:58PM EST600.004.200.000.000.00-17306.25%
ADBE211210P006050002021-12-06 3:55PM EST605.005.400.000.000.00-6406.25%
ADBE211210P006100002021-12-06 3:48PM EST610.006.550.000.000.00-26403.13%
ADBE211210P006150002021-12-06 3:31PM EST615.008.210.000.000.00-6903.13%
ADBE211210P006200002021-12-06 3:48PM EST620.0010.100.000.000.00-16500.78%
ADBE211210P006250002021-12-06 3:44PM EST625.0012.050.000.000.00-9200.00%
ADBE211210P006300002021-12-06 3:44PM EST630.0015.230.000.000.00-8400.00%
ADBE211210P006350002021-12-06 2:41PM EST635.0016.900.000.000.00-5900.00%
ADBE211210P006400002021-12-06 2:10PM EST640.0019.900.000.000.00-1800.00%
ADBE211210P006450002021-12-06 12:28PM EST645.0031.480.000.000.00-2400.00%
ADBE211210P006500002021-12-06 3:05PM EST650.0031.020.000.000.00-1700.00%
ADBE211210P006550002021-12-06 12:58PM EST655.0037.760.000.000.00-1500.00%
ADBE211210P006575002021-12-02 3:35PM EST657.508.800.000.000.00--00.00%
ADBE211210P006600002021-12-06 1:15PM EST660.0041.860.000.000.00-1300.00%
ADBE211210P006625002021-12-06 10:43AM EST662.5046.700.000.000.00-200.00%
ADBE211210P006650002021-12-06 11:35AM EST665.0045.270.000.000.00-1300.00%
ADBE211210P006675002021-12-03 10:14AM EST667.5042.000.000.000.00-200.00%
ADBE211210P006700002021-12-06 2:29PM EST670.0047.040.000.000.00-1900.00%
ADBE211210P006725002021-12-03 9:31AM EST672.5024.500.000.000.00-100.00%
ADBE211210P006750002021-12-06 3:05PM EST675.0054.850.000.000.00-800.00%
ADBE211210P006775002021-12-02 3:11PM EST677.5019.250.000.000.00--00.00%
ADBE211210P006800002021-12-06 3:51PM EST680.0058.600.000.000.00-700.00%
ADBE211210P006850002021-12-06 3:07PM EST685.0063.700.000.000.00-400.00%
ADBE211210P006900002021-12-06 9:42AM EST690.0081.350.000.000.00-300.00%
ADBE211210P006950002021-12-03 9:32AM EST695.0041.200.000.000.00-300.00%
ADBE211210P007000002021-12-03 2:45PM EST700.0091.750.000.000.00-1200.00%
ADBE211210P007050002021-12-03 2:04PM EST705.0094.100.000.000.00-100.00%
ADBE211210P007100002021-11-30 11:07AM EST710.0035.740.000.000.00--00.00%
ADBE211210P007150002021-12-03 10:18AM EST715.0086.500.000.000.00-100.00%
ADBE211210P007200002021-12-03 10:01AM EST720.0093.490.000.000.00-100.00%
ADBE211210P007250002021-12-03 10:25AM EST725.00103.800.000.000.00-200.00%
ADBE211210P007350002021-12-01 9:58AM EST735.0067.600.000.000.00--00.00%
ADBE211210P008100002021-12-03 10:04AM EST810.00184.450.000.000.00-100.00%
ADBE211210P008200002021-12-03 10:40AM EST820.00202.370.000.000.00-200.00%