UK Markets close in 6 hrs 43 mins

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.82+7.65 (+2.14%)
At close: 04:00PM EST
363.90 -1.92 (-0.52%)
Pre-market: 04:44AM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230317C003000002022-08-10 8:56AM EST300.00154.01149.05151.55+154.01--10241.24%
ADBE230317C003500002022-08-11 9:02AM EST350.00114.95108.65110.50+3.52+3.16%43196.26%
ADBE230317C003900002022-08-09 9:34AM EST390.0075.4079.5081.500.00-11167.73%
ADBE230317C004000002022-08-11 12:54PM EST400.0075.1172.8074.35+75.11-312160.98%
ADBE230317C004100002022-08-04 11:22AM EST410.0060.1566.5568.100.00--1155.30%
ADBE230317C004200002022-08-09 10:14AM EST420.0057.4060.8062.100.00-11150.09%
ADBE230317C004300002022-08-10 8:38AM EST430.0058.9955.4056.65+7.80+15.24%50145.45%
ADBE230317C004400002022-08-11 12:43PM EST440.0052.3450.2051.85+52.34-16141.31%
ADBE230317C004500002022-08-10 10:47AM EST450.0049.3345.3546.45+8.43+20.61%14136.63%
ADBE230317C004600002022-08-11 10:13AM EST460.0043.1541.0041.90+4.65+12.08%858132.88%
ADBE230317C004700002022-08-11 9:34AM EST470.0040.0036.9537.55+3.65+10.04%3627129.26%
ADBE230317C004800002022-08-11 9:03AM EST480.0036.1532.5533.60+3.15+9.55%20125.31%
ADBE230317C004900002022-08-09 1:43PM EST490.0026.4329.4030.250.00-3940122.81%
ADBE230317C005000002022-08-11 9:03AM EST500.0029.0026.1526.90+29.00-160119.83%
ADBE230317C005200002022-08-08 10:20AM EST520.0020.7520.3021.150.00--11114.35%
ADBE230317C005400002022-08-11 12:43PM EST540.0016.6315.9016.55+16.63-60110.17%
ADBE230317C005500002022-08-10 10:47AM EST550.0015.6513.8514.40+15.65--1107.83%
ADBE230317C005700002022-08-11 12:43PM EST570.0011.1110.6511.20+11.11-70104.55%
ADBE230317C005800002022-08-11 10:08AM EST580.009.659.259.75+9.65-10102.83%
ADBE230317C005900002022-08-11 10:09AM EST590.008.307.958.55+1.20+16.90%11101.25%
ADBE230317C006300002022-08-10 10:45AM EST630.005.304.455.00+5.30--196.50%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230317P002500002022-08-11 9:05AM EST250.003.502.454.45+3.50-2076.11%
ADBE230317P002800002022-08-08 10:13AM EST280.005.905.856.100.00--168.20%
ADBE230317P003000002022-08-09 1:43PM EST300.009.507.958.350.00-828962.11%
ADBE230317P003200002022-08-10 11:10AM EST320.0010.0510.5511.05+10.05--1755.35%
ADBE230317P003400002022-08-08 12:23PM EST340.0014.6513.9514.550.00--148.83%
ADBE230317P003500002022-08-08 10:43AM EST350.0016.2715.9016.350.00--144.37%
ADBE230317P003600002022-08-11 11:30AM EST360.0018.1018.1518.50-2.40-11.71%85139.76%
ADBE230317P003700002022-08-04 8:42AM EST370.0023.3520.5020.900.00--134.52%
ADBE230317P004000002022-08-11 11:27AM EST400.0029.6529.1530.05+29.65-100.00%
ADBE230317P004100002022-08-09 12:21PM EST410.0037.2032.7033.700.00-120.00%
ADBE230317P004300002022-08-09 1:43PM EST430.0045.5041.2042.500.00-39390.00%
ADBE230317P004400002022-08-09 9:28AM EST440.0051.2045.6046.750.00-110.00%
ADBE230317P004500002022-08-11 12:20PM EST450.0050.2550.8052.30-2.00-3.83%120.00%
ADBE230317P004900002022-08-10 12:47PM EST490.0073.2574.7576.35-2.98-3.91%-20.00%