Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220128C00450000 | 2021-12-29 10:13AM EST | 450.00 | 116.75 | 65.00 | 71.75 | 0.00 | - | 1 | 3 | 101.64% |
| ADBE220128C00470000 | 2022-01-05 9:37AM EST | 470.00 | 60.95 | 45.75 | 52.65 | -18.78 | -23.55% | 1 | 2 | 86.28% |
| ADBE220128C00480000 | 2021-12-30 12:27PM EST | 480.00 | 97.00 | 38.30 | 43.70 | 0.00 | - | 2 | 2 | 57.79% |
| ADBE220128C00490000 | 2021-12-21 3:48PM EST | 490.00 | 70.53 | 30.45 | 34.75 | 0.00 | - | - | 1 | 59.70% |
| ADBE220128C00500000 | 2022-01-05 10:17AM EST | 500.00 | 40.91 | 23.45 | 28.20 | -20.59 | -33.48% | 3 | 1 | 64.97% |
| ADBE220128C00510000 | 2021-12-22 3:41PM EST | 510.00 | 59.95 | 18.05 | 22.30 | 0.00 | - | 2 | 8 | 69.07% |
| ADBE220128C00520000 | 2022-01-05 3:00PM EST | 520.00 | 14.60 | 12.10 | 17.00 | -24.97 | -63.10% | 2 | 21 | 67.81% |
| ADBE220128C00530000 | 2022-01-05 3:56PM EST | 530.00 | 11.15 | 9.40 | 11.45 | -21.65 | -66.01% | 17 | 12 | 68.60% |
| ADBE220128C00540000 | 2022-01-05 3:55PM EST | 540.00 | 7.90 | 6.90 | 8.25 | -15.30 | -65.95% | 59 | 26 | 70.95% |
| ADBE220128C00545000 | 2022-01-05 3:55PM EST | 545.00 | 6.57 | 5.75 | 7.05 | -14.58 | -68.94% | 94 | 71 | 71.88% |
| ADBE220128C00550000 | 2022-01-05 3:11PM EST | 550.00 | 4.90 | 4.60 | 5.65 | -14.95 | -75.31% | 28 | 50 | 71.20% |
| ADBE220128C00555000 | 2022-01-05 3:07PM EST | 555.00 | 3.95 | 3.70 | 4.90 | -12.17 | -75.50% | 21 | 303 | 72.20% |
| ADBE220128C00560000 | 2022-01-05 3:13PM EST | 560.00 | 3.35 | 2.24 | 4.40 | -9.55 | -74.03% | 21 | 47 | 71.13% |
| ADBE220128C00565000 | 2022-01-05 1:37PM EST | 565.00 | 3.30 | 2.24 | 3.30 | -4.07 | -55.22% | 10 | 79 | 72.19% |
| ADBE220128C00570000 | 2022-01-05 2:34PM EST | 570.00 | 2.41 | 0.55 | 3.80 | -5.59 | -69.88% | 25 | 233 | 71.97% |
| ADBE220128C00575000 | 2022-01-05 3:20PM EST | 575.00 | 1.80 | 1.36 | 2.74 | -6.35 | -77.91% | 19 | 356 | 75.51% |
| ADBE220128C00580000 | 2022-01-05 3:51PM EST | 580.00 | 1.50 | 1.40 | 2.18 | -5.05 | -77.10% | 26 | 166 | 77.34% |
| ADBE220128C00585000 | 2022-01-05 12:56PM EST | 585.00 | 1.50 | 0.43 | 2.07 | -3.11 | -67.46% | 6 | 35 | 75.10% |
| ADBE220128C00590000 | 2022-01-05 12:06PM EST | 590.00 | 1.68 | 0.65 | 1.66 | -1.62 | -49.09% | 6 | 88 | 77.81% |
| ADBE220128C00595000 | 2022-01-05 12:01PM EST | 595.00 | 1.40 | 0.69 | 1.59 | -2.29 | -62.06% | 5 | 55 | 81.54% |
| ADBE220128C00600000 | 2022-01-05 3:14PM EST | 600.00 | 0.87 | 0.75 | 0.87 | -1.48 | -62.98% | 11 | 86 | 79.79% |
| ADBE220128C00605000 | 2022-01-05 10:25AM EST | 605.00 | 1.16 | 0.39 | 1.35 | -1.33 | -53.41% | 2 | 40 | 84.57% |
| ADBE220128C00610000 | 2022-01-05 10:18AM EST | 610.00 | 1.08 | 0.32 | 0.94 | +0.30 | +38.46% | 3 | 71 | 83.15% |
| ADBE220128C00615000 | 2022-01-05 10:18AM EST | 615.00 | 1.00 | 0.18 | 1.19 | +0.35 | +53.85% | 2 | 139 | 87.84% |
| ADBE220128C00620000 | 2022-01-04 11:35AM EST | 620.00 | 0.94 | 0.21 | 1.20 | 0.00 | - | 40 | 57 | 91.72% |
| ADBE220128C00625000 | 2022-01-04 12:44PM EST | 625.00 | 0.85 | 0.18 | 0.85 | 0.00 | - | 4 | 25 | 90.19% |
| ADBE220128C00630000 | 2022-01-04 3:27PM EST | 630.00 | 0.64 | 0.16 | 0.98 | 0.00 | - | 1 | 25 | 94.92% |
| ADBE220128C00635000 | 2022-01-05 2:47PM EST | 635.00 | 0.43 | 0.12 | 0.73 | -0.15 | -25.86% | 2 | 8 | 93.70% |
| ADBE220128C00640000 | 2022-01-05 2:47PM EST | 640.00 | 0.38 | 0.12 | 0.83 | -0.26 | -40.62% | 2 | 8 | 98.39% |
| ADBE220128C00645000 | 2022-01-04 10:36AM EST | 645.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 97.95% |
| ADBE220128C00650000 | 2022-01-04 11:35AM EST | 650.00 | 0.50 | 0.08 | 0.49 | 0.00 | - | 4 | 108 | 96.97% |
| ADBE220128C00655000 | 2021-12-20 3:38PM EST | 655.00 | 1.96 | 0.09 | 0.58 | 0.00 | - | 1 | 2 | 102.05% |
| ADBE220128C00660000 | 2021-12-30 11:26AM EST | 660.00 | 1.00 | 0.00 | 0.66 | 0.00 | - | 10 | 27 | 104.69% |
| ADBE220128C00665000 | 2021-12-29 12:56PM EST | 665.00 | 0.74 | 0.00 | 0.64 | 0.00 | - | 1 | 8 | 107.03% |
| ADBE220128C00670000 | 2021-12-29 12:56PM EST | 670.00 | 0.66 | 0.00 | 0.63 | 0.00 | - | 2 | 9 | 109.47% |
| ADBE220128C00675000 | 2022-01-03 1:39PM EST | 675.00 | 0.39 | 0.00 | 0.61 | 0.00 | - | 17 | 24 | 111.72% |
| ADBE220128C00680000 | 2021-12-28 10:46AM EST | 680.00 | 0.70 | 0.00 | 0.51 | 0.00 | - | 2 | 12 | 111.72% |
| ADBE220128C00685000 | 2021-12-20 2:10PM EST | 685.00 | 1.20 | 0.00 | 0.58 | 0.00 | - | 57 | 50 | 116.21% |
| ADBE220128C00690000 | 2021-12-17 11:18AM EST | 690.00 | 1.40 | 0.00 | 0.57 | 0.00 | - | 1 | 24 | 118.56% |
| ADBE220128C00695000 | 2021-12-22 10:00AM EST | 695.00 | 0.55 | 0.00 | 0.37 | 0.00 | - | 2 | 3 | 114.84% |
| ADBE220128C00700000 | 2022-01-03 10:02AM EST | 700.00 | 0.39 | 0.00 | 0.56 | 0.00 | - | 2 | 13 | 123.44% |
| ADBE220128C00705000 | 2022-01-05 9:54AM EST | 705.00 | 0.35 | 0.00 | 0.55 | -0.24 | -40.68% | 10 | 7 | 125.59% |
| ADBE220128C00710000 | 2021-12-31 10:53AM EST | 710.00 | 0.16 | 0.00 | 0.82 | 0.00 | - | 2 | 4 | 135.06% |
| ADBE220128C00715000 | 2021-12-23 1:33PM EST | 715.00 | 0.46 | 0.00 | 0.82 | 0.00 | - | 1 | 1 | 137.60% |
| ADBE220128C00720000 | 2021-12-27 11:38AM EST | 720.00 | 0.40 | 0.00 | 0.54 | 0.00 | - | 2 | 10 | 132.72% |
| ADBE220128C00730000 | 2021-12-17 3:46PM EST | 730.00 | 0.82 | 0.00 | 0.53 | 0.00 | - | 1 | 11 | 137.11% |
| ADBE220128C00735000 | 2022-01-03 10:11AM EST | 735.00 | 0.11 | 0.00 | 0.52 | 0.00 | - | 40 | 11 | 139.16% |
| ADBE220128C00740000 | 2021-12-28 11:59AM EST | 740.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 149.51% |
| ADBE220128C00750000 | 2021-12-16 10:05AM EST | 750.00 | 0.66 | 0.00 | 0.79 | 0.00 | - | 1 | 1 | 154.00% |
| ADBE220128C00760000 | 2021-12-14 2:59PM EST | 760.00 | 3.55 | 0.00 | 0.78 | 0.00 | - | - | 3 | 158.50% |
| ADBE220128C00770000 | 2021-12-22 11:30AM EST | 770.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 160.84% |
| ADBE220128C00790000 | 2021-12-13 9:57AM EST | 790.00 | 3.60 | 0.00 | 0.77 | 0.00 | - | - | 2 | 171.68% |
| ADBE220128C00800000 | 2021-12-13 12:08AM EST | 800.00 | 2.15 | 0.00 | 0.77 | 0.00 | - | - | 3 | 176.07% |
| ADBE220128C00820000 | 2021-12-21 9:36AM EST | 820.00 | 1.98 | 0.00 | 0.51 | 0.00 | - | - | 1 | 175.68% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220128P00450000 | 2022-01-05 3:04PM EST | 450.00 | 2.00 | 1.85 | 2.62 | +1.30 | +185.71% | 23 | 37 | 103.42% |
| ADBE220128P00460000 | 2022-01-05 10:54AM EST | 460.00 | 1.52 | 2.63 | 4.35 | +0.76 | +100.00% | 2 | 173 | 103.86% |
| ADBE220128P00470000 | 2022-01-05 3:45PM EST | 470.00 | 4.15 | 3.40 | 4.65 | +2.83 | +214.39% | 6 | 162 | 95.09% |
| ADBE220128P00480000 | 2022-01-05 2:45PM EST | 480.00 | 5.00 | 5.75 | 6.30 | +3.83 | +327.35% | 93 | 172 | 95.26% |
| ADBE220128P00490000 | 2022-01-05 3:49PM EST | 490.00 | 8.24 | 7.25 | 8.70 | +5.94 | +258.26% | 24 | 181 | 91.53% |
| ADBE220128P00495000 | 2022-01-05 3:49PM EST | 495.00 | 9.62 | 8.50 | 10.05 | +7.02 | +270.00% | 28 | 38 | 90.34% |
| ADBE220128P00500000 | 2022-01-05 3:57PM EST | 500.00 | 11.10 | 10.10 | 12.30 | +7.55 | +212.68% | 106 | 162 | 91.49% |
| ADBE220128P00505000 | 2022-01-05 3:57PM EST | 505.00 | 12.42 | 11.15 | 13.50 | +8.27 | +199.28% | 168 | 75 | 87.67% |
| ADBE220128P00510000 | 2022-01-05 3:54PM EST | 510.00 | 14.13 | 12.75 | 16.60 | +10.61 | +301.42% | 457 | 235 | 88.95% |
| ADBE220128P00515000 | 2022-01-05 3:41PM EST | 515.00 | 16.50 | 15.55 | 18.40 | +10.56 | +177.78% | 128 | 95 | 88.97% |
| ADBE220128P00520000 | 2022-01-05 3:24PM EST | 520.00 | 18.35 | 17.60 | 21.00 | +11.05 | +151.37% | 47 | 133 | 88.15% |
| ADBE220128P00525000 | 2022-01-05 3:55PM EST | 525.00 | 21.60 | 20.75 | 24.10 | +15.75 | +269.23% | 422 | 313 | 90.06% |
| ADBE220128P00530000 | 2022-01-05 3:55PM EST | 530.00 | 24.60 | 24.00 | 27.45 | +17.65 | +253.96% | 502 | 327 | 91.89% |
| ADBE220128P00535000 | 2022-01-05 11:51AM EST | 535.00 | 17.50 | 27.15 | 31.30 | +5.35 | +44.03% | 9 | 55 | 93.84% |
| ADBE220128P00540000 | 2022-01-05 3:43PM EST | 540.00 | 31.35 | 30.70 | 34.70 | +21.39 | +214.76% | 224 | 345 | 94.87% |
| ADBE220128P00545000 | 2022-01-05 12:06PM EST | 545.00 | 23.55 | 34.10 | 38.50 | +10.02 | +74.06% | 201 | 305 | 95.74% |
| ADBE220128P00550000 | 2022-01-05 12:40PM EST | 550.00 | 30.77 | 37.15 | 42.15 | +13.59 | +79.10% | 21 | 175 | 94.53% |
| ADBE220128P00555000 | 2022-01-05 3:43PM EST | 555.00 | 42.99 | 41.55 | 46.35 | +26.76 | +164.88% | 2 | 342 | 97.63% |
| ADBE220128P00560000 | 2022-01-05 2:40PM EST | 560.00 | 44.21 | 44.60 | 50.95 | +22.05 | +99.50% | 8 | 133 | 97.49% |
| ADBE220128P00565000 | 2022-01-05 12:14PM EST | 565.00 | 38.05 | 49.40 | 55.60 | +7.44 | +24.31% | 2 | 80 | 102.04% |
| ADBE220128P00570000 | 2022-01-05 2:40PM EST | 570.00 | 52.85 | 53.30 | 59.50 | +18.61 | +54.35% | 10 | 103 | 101.07% |
| ADBE220128P00575000 | 2022-01-05 10:52AM EST | 575.00 | 46.22 | 57.50 | 65.80 | +21.10 | +84.00% | 1 | 51 | 108.35% |
| ADBE220128P00580000 | 2022-01-05 11:23AM EST | 580.00 | 51.12 | 62.10 | 71.65 | +8.29 | +19.36% | 1 | 31 | 115.37% |
| ADBE220128P00585000 | 2022-01-05 3:52PM EST | 585.00 | 71.01 | 67.00 | 76.00 | +31.01 | +77.53% | 1 | 33 | 118.24% |
| ADBE220128P00590000 | 2022-01-05 9:39AM EST | 590.00 | 61.41 | 71.50 | 81.25 | +37.64 | +158.35% | 1 | 11 | 122.60% |
| ADBE220128P00595000 | 2022-01-04 1:16PM EST | 595.00 | 52.22 | 76.85 | 86.00 | 0.00 | - | 1 | 22 | 128.05% |
| ADBE220128P00600000 | 2022-01-04 10:35AM EST | 600.00 | 51.42 | 81.50 | 90.30 | 0.00 | - | 1 | 43 | 129.15% |
| ADBE220128P00605000 | 2022-01-03 10:11AM EST | 605.00 | 51.49 | 86.50 | 95.00 | 0.00 | - | 1 | 10 | 132.83% |
| ADBE220128P00610000 | 2022-01-03 1:38PM EST | 610.00 | 50.00 | 91.00 | 100.00 | 0.00 | - | 1 | 15 | 135.55% |
| ADBE220128P00615000 | 2022-01-05 10:19AM EST | 615.00 | 83.27 | 96.00 | 104.95 | +32.68 | +64.60% | 1 | 6 | 139.94% |
| ADBE220128P00620000 | 2022-01-05 11:33AM EST | 620.00 | 89.22 | 101.00 | 108.20 | +29.41 | +49.17% | 13 | 52 | 136.85% |
| ADBE220128P00625000 | 2022-01-05 11:33AM EST | 625.00 | 94.16 | 106.55 | 112.85 | +35.79 | +61.32% | 12 | 23 | 142.07% |
| ADBE220128P00630000 | 2022-01-04 12:06PM EST | 630.00 | 84.04 | 111.00 | 119.10 | 0.00 | - | 1 | 10 | 149.51% |
| ADBE220128P00635000 | 2022-01-05 10:39AM EST | 635.00 | 104.90 | 116.00 | 124.30 | +14.23 | +15.69% | 1 | 33 | 154.64% |
| ADBE220128P00640000 | 2022-01-04 10:35AM EST | 640.00 | 89.82 | 121.00 | 129.20 | 0.00 | - | 1 | 22 | 158.36% |
| ADBE220128P00645000 | 2021-12-21 12:58PM EST | 645.00 | 97.30 | 126.00 | 134.90 | 0.00 | - | 1 | 6 | 165.67% |
| ADBE220128P00650000 | 2021-12-14 11:49AM EST | 650.00 | 57.00 | 131.00 | 139.75 | 0.00 | - | 1 | 2 | 169.08% |
| ADBE220128P00655000 | 2021-12-14 1:45PM EST | 655.00 | 68.33 | 136.00 | 144.30 | 0.00 | - | 2 | 1 | 170.97% |
| ADBE220128P00660000 | 2022-01-04 12:06PM EST | 660.00 | 112.87 | 141.00 | 149.80 | 0.00 | - | 1 | 5 | 177.30% |
| ADBE220128P00665000 | 2021-12-22 1:43PM EST | 665.00 | 106.28 | 146.00 | 154.85 | 0.00 | - | 1 | 1 | 181.45% |
| ADBE220128P00670000 | 2021-12-23 9:55AM EST | 670.00 | 101.45 | 151.00 | 159.75 | 0.00 | - | 1 | 16 | 184.81% |
| ADBE220128P00690000 | 2021-12-13 10:02AM EST | 690.00 | 44.00 | 171.00 | 180.00 | 0.00 | - | 1 | 0 | 200.99% |
| ADBE220128P00700000 | 2021-12-17 3:10PM EST | 700.00 | 144.26 | 181.00 | 189.85 | 0.00 | - | 1 | 1 | 207.42% |
© 2022 Yahoo. All rights reserved.
