ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230609C00250000 | 2023-05-17 12:47PM EDT | 250.00 | 105.90 | 185.05 | 188.10 | 0.00 | - | 1 | 0 | 180.66% |
| ADBE230609C00300000 | 2023-05-16 9:58AM EDT | 300.00 | 45.00 | 135.10 | 138.05 | 0.00 | - | - | 1 | 126.17% |
| ADBE230609C00305000 | 2023-05-30 9:30AM EDT | 305.00 | 127.12 | 130.05 | 133.25 | 0.00 | - | 1 | 0 | 126.37% |
| ADBE230609C00310000 | 2023-05-22 12:39PM EDT | 310.00 | 65.00 | 125.35 | 128.20 | 0.00 | - | 2 | 1 | 127.83% |
| ADBE230609C00315000 | 2023-05-22 9:33AM EDT | 315.00 | 57.30 | 119.65 | 123.15 | 0.00 | - | 1 | 6 | 89.84% |
| ADBE230609C00320000 | 2023-05-24 2:00PM EDT | 320.00 | 47.72 | 115.15 | 118.15 | 0.00 | - | 1 | 7 | 111.23% |
| ADBE230609C00325000 | 2023-06-01 2:19PM EDT | 325.00 | 103.70 | 110.40 | 113.10 | 0.00 | - | 6 | 12 | 111.23% |
| ADBE230609C00330000 | 2023-06-01 3:45PM EDT | 330.00 | 96.60 | 105.30 | 108.15 | 0.00 | - | 4 | 11 | 105.08% |
| ADBE230609C00335000 | 2023-05-26 11:29AM EDT | 335.00 | 74.21 | 100.05 | 103.10 | 0.00 | - | 2 | 17 | 92.58% |
| ADBE230609C00340000 | 2023-06-01 1:22PM EDT | 340.00 | 88.00 | 95.40 | 98.20 | 0.00 | - | 1 | 57 | 98.14% |
| ADBE230609C00345000 | 2023-06-02 3:37PM EDT | 345.00 | 90.20 | 90.55 | 93.05 | +8.74 | +10.73% | 11 | 31 | 93.16% |
| ADBE230609C00350000 | 2023-06-02 12:32PM EDT | 350.00 | 87.49 | 85.30 | 88.25 | +6.89 | +8.55% | 1 | 86 | 87.40% |
| ADBE230609C00352500 | 2023-06-02 11:20AM EDT | 352.50 | 85.00 | 83.10 | 85.60 | +45.48 | +115.08% | 4 | 8 | 87.40% |
| ADBE230609C00355000 | 2023-06-02 9:53AM EDT | 355.00 | 79.29 | 80.45 | 83.25 | +6.79 | +9.37% | 10 | 65 | 84.96% |
| ADBE230609C00357500 | 2023-05-31 1:40PM EDT | 357.50 | 63.90 | 77.70 | 80.85 | 0.00 | - | 1 | 2 | 80.18% |
| ADBE230609C00360000 | 2023-06-02 2:21PM EDT | 360.00 | 77.30 | 75.65 | 77.50 | +17.90 | +30.13% | 3 | 92 | 70.02% |
| ADBE230609C00362500 | 2023-05-31 10:41AM EDT | 362.50 | 52.57 | 72.90 | 75.90 | 0.00 | - | 1 | 6 | 78.96% |
| ADBE230609C00365000 | 2023-06-02 3:21PM EDT | 365.00 | 69.98 | 70.85 | 73.00 | +10.59 | +17.83% | 10 | 145 | 77.15% |
| ADBE230609C00367500 | 2023-06-02 1:32PM EDT | 367.50 | 69.45 | 68.40 | 70.50 | +15.50 | +28.73% | 315 | 23 | 75.24% |
| ADBE230609C00370000 | 2023-06-02 3:19PM EDT | 370.00 | 65.04 | 65.85 | 68.05 | +8.11 | +14.25% | 10 | 67 | 72.80% |
| ADBE230609C00372500 | 2023-05-31 10:00AM EDT | 372.50 | 44.15 | 63.20 | 65.60 | 0.00 | - | 1 | 25 | 69.14% |
| ADBE230609C00375000 | 2023-06-02 1:06PM EDT | 375.00 | 59.62 | 60.70 | 63.15 | +5.30 | +9.76% | 5 | 111 | 67.29% |
| ADBE230609C00377500 | 2023-06-01 12:38PM EDT | 377.50 | 47.73 | 58.20 | 60.90 | 0.00 | - | 10 | 24 | 67.43% |
| ADBE230609C00380000 | 2023-06-02 11:36AM EDT | 380.00 | 57.50 | 55.60 | 58.10 | +7.50 | +15.00% | 1 | 153 | 60.72% |
| ADBE230609C00382500 | 2023-06-02 12:31PM EDT | 382.50 | 54.89 | 53.25 | 55.70 | +6.16 | +12.64% | 1 | 22 | 60.96% |
| ADBE230609C00385000 | 2023-06-02 2:35PM EDT | 385.00 | 52.30 | 50.80 | 53.05 | +11.48 | +28.12% | 3 | 121 | 57.52% |
| ADBE230609C00387500 | 2023-06-02 3:45PM EDT | 387.50 | 48.61 | 48.35 | 50.10 | +12.03 | +32.89% | 19 | 24 | 50.64% |
| ADBE230609C00390000 | 2023-06-02 3:26PM EDT | 390.00 | 45.43 | 45.85 | 48.35 | +5.60 | +14.06% | 6 | 132 | 55.71% |
| ADBE230609C00392500 | 2023-06-02 9:53AM EDT | 392.50 | 41.85 | 43.40 | 45.85 | +6.65 | +18.89% | 1 | 36 | 53.56% |
| ADBE230609C00395000 | 2023-06-01 3:14PM EDT | 395.00 | 38.70 | 40.95 | 43.15 | +2.34 | +6.44% | 1 | 85 | 63.23% |
| ADBE230609C00400000 | 2023-06-02 3:29PM EDT | 400.00 | 35.37 | 36.05 | 38.70 | +6.37 | +21.97% | 10 | 256 | 62.23% |
| ADBE230609C00405000 | 2023-06-02 3:42PM EDT | 405.00 | 31.15 | 31.25 | 33.30 | +8.35 | +36.62% | 1 | 223 | 52.67% |
| ADBE230609C00410000 | 2023-06-02 2:03PM EDT | 410.00 | 28.15 | 26.65 | 28.20 | +8.90 | +46.23% | 47 | 273 | 45.73% |
| ADBE230609C00415000 | 2023-06-02 3:09PM EDT | 415.00 | 22.25 | 22.25 | 24.05 | +3.66 | +19.69% | 23 | 500 | 45.52% |
| ADBE230609C00420000 | 2023-06-02 3:57PM EDT | 420.00 | 19.00 | 18.25 | 19.20 | +7.40 | +63.79% | 56 | 267 | 39.56% |
| ADBE230609C00425000 | 2023-06-02 3:57PM EDT | 425.00 | 15.00 | 14.30 | 15.05 | +5.53 | +58.39% | 107 | 367 | 36.91% |
| ADBE230609C00430000 | 2023-06-02 3:47PM EDT | 430.00 | 11.46 | 11.05 | 11.40 | +4.66 | +68.53% | 321 | 298 | 35.23% |
| ADBE230609C00435000 | 2023-06-02 3:54PM EDT | 435.00 | 8.34 | 8.15 | 8.40 | +3.29 | +65.15% | 656 | 258 | 34.53% |
| ADBE230609C00440000 | 2023-06-02 3:59PM EDT | 440.00 | 5.88 | 5.80 | 6.05 | +2.38 | +68.00% | 961 | 314 | 34.49% |
| ADBE230609C00445000 | 2023-06-02 3:54PM EDT | 445.00 | 4.22 | 4.00 | 4.20 | +1.77 | +72.24% | 726 | 263 | 34.45% |
| ADBE230609C00450000 | 2023-06-02 3:59PM EDT | 450.00 | 2.87 | 2.65 | 3.05 | +1.13 | +64.94% | 586 | 1,160 | 35.77% |
| ADBE230609C00460000 | 2023-06-02 3:59PM EDT | 460.00 | 1.25 | 1.24 | 1.50 | +0.33 | +35.87% | 363 | 173 | 37.60% |
| ADBE230609C00470000 | 2023-06-02 3:57PM EDT | 470.00 | 0.67 | 0.58 | 0.80 | +0.16 | +31.37% | 269 | 134 | 40.41% |
| ADBE230609C00480000 | 2023-06-02 3:50PM EDT | 480.00 | 0.36 | 0.27 | 0.44 | -0.01 | -2.70% | 37 | 151 | 43.19% |
| ADBE230609C00490000 | 2023-06-02 11:28AM EDT | 490.00 | 0.25 | 0.17 | 0.32 | +0.02 | +8.70% | 36 | 94 | 47.80% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230609P00220000 | 2023-05-24 9:38AM EDT | 220.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 3 | 2 | 231.84% |
| ADBE230609P00240000 | 2023-05-04 12:41PM EDT | 240.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 172.66% |
| ADBE230609P00250000 | 2023-05-19 11:11AM EDT | 250.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 5 | 9 | 160.55% |
| ADBE230609P00260000 | 2023-05-26 10:27AM EDT | 260.00 | 0.02 | 0.00 | 0.12 | -0.09 | -81.82% | 1 | 14 | 147.66% |
| ADBE230609P00270000 | 2023-05-26 10:45AM EDT | 270.00 | 0.10 | 0.00 | 1.04 | 0.00 | - | 4 | 20 | 179.10% |
| ADBE230609P00275000 | 2023-05-26 10:27AM EDT | 275.00 | 0.14 | 0.00 | 0.44 | 0.00 | - | 10 | 7 | 153.71% |
| ADBE230609P00280000 | 2023-05-31 3:25PM EDT | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 110 | 117.97% |
| ADBE230609P00285000 | 2023-05-26 10:06AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 1 | 126 | 98.44% |
| ADBE230609P00290000 | 2023-05-26 3:37PM EDT | 290.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 482 | 123.05% |
| ADBE230609P00295000 | 2023-05-30 2:09PM EDT | 295.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 12 | 505 | 115.23% |
| ADBE230609P00300000 | 2023-06-02 10:43AM EDT | 300.00 | 0.08 | 0.00 | 0.15 | -0.01 | -11.11% | 10 | 709 | 112.11% |
| ADBE230609P00305000 | 2023-05-31 9:35AM EDT | 305.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 6 | 135 | 106.06% |
| ADBE230609P00310000 | 2023-06-02 11:32AM EDT | 310.00 | 0.08 | 0.00 | 0.17 | +0.05 | +166.67% | 12 | 153 | 104.69% |
| ADBE230609P00315000 | 2023-06-02 2:20PM EDT | 315.00 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 4 | 91 | 98.83% |
| ADBE230609P00320000 | 2023-06-02 2:59PM EDT | 320.00 | 0.03 | 0.01 | 0.11 | -0.12 | -80.00% | 5 | 120 | 92.19% |
| ADBE230609P00325000 | 2023-06-02 1:31PM EDT | 325.00 | 0.06 | 0.00 | 0.10 | -0.11 | -64.71% | 17 | 147 | 86.33% |
| ADBE230609P00330000 | 2023-06-02 12:26PM EDT | 330.00 | 0.07 | 0.01 | 0.21 | -0.06 | -46.15% | 14 | 343 | 89.84% |
| ADBE230609P00335000 | 2023-06-02 10:54AM EDT | 335.00 | 0.08 | 0.00 | 0.13 | +0.03 | +60.00% | 10 | 144 | 80.47% |
| ADBE230609P00337500 | 2023-06-01 10:23AM EDT | 337.50 | 0.14 | 0.00 | 0.13 | 0.00 | - | 1 | 31 | 78.52% |
| ADBE230609P00340000 | 2023-06-02 2:52PM EDT | 340.00 | 0.12 | 0.00 | 0.12 | -0.03 | -20.00% | 31 | 125 | 75.78% |
| ADBE230609P00342500 | 2023-05-30 10:44AM EDT | 342.50 | 0.32 | 0.00 | 0.14 | 0.00 | - | 6 | 6 | 75.00% |
| ADBE230609P00345000 | 2023-06-02 12:19PM EDT | 345.00 | 0.10 | 0.00 | 0.14 | -0.02 | -16.67% | 2 | 279 | 73.05% |
| ADBE230609P00347500 | 2023-05-31 1:47PM EDT | 347.50 | 0.20 | 0.00 | 0.18 | 0.00 | - | 2 | 53 | 73.05% |
| ADBE230609P00350000 | 2023-06-01 3:09PM EDT | 350.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 36 | 471 | 68.36% |
| ADBE230609P00352500 | 2023-05-26 11:50AM EDT | 352.50 | 0.71 | 0.00 | 0.16 | 0.00 | - | 2 | 62 | 67.97% |
| ADBE230609P00355000 | 2023-06-02 2:17PM EDT | 355.00 | 0.06 | 0.05 | 0.16 | -0.05 | -45.45% | 17 | 786 | 68.16% |
| ADBE230609P00357500 | 2023-05-31 10:28AM EDT | 357.50 | 0.43 | 0.00 | 0.15 | 0.00 | - | 3 | 24 | 63.48% |
| ADBE230609P00360000 | 2023-06-02 3:57PM EDT | 360.00 | 0.08 | 0.07 | 0.18 | -0.07 | -46.67% | 11 | 577 | 65.43% |
| ADBE230609P00362500 | 2023-06-02 1:20PM EDT | 362.50 | 0.16 | 0.03 | 0.35 | 0.00 | - | 56 | 59 | 67.09% |
| ADBE230609P00365000 | 2023-06-02 11:47AM EDT | 365.00 | 0.09 | 0.03 | 0.19 | -0.21 | -70.00% | 1 | 68 | 60.35% |
| ADBE230609P00367500 | 2023-06-02 3:52PM EDT | 367.50 | 0.08 | 0.01 | 0.10 | -0.29 | -78.38% | 22 | 76 | 53.52% |
| ADBE230609P00370000 | 2023-06-02 3:41PM EDT | 370.00 | 0.10 | 0.08 | 0.20 | -0.14 | -58.33% | 50 | 119 | 58.11% |
| ADBE230609P00372500 | 2023-06-02 1:17PM EDT | 372.50 | 0.11 | 0.08 | 0.21 | -0.13 | -54.17% | 17 | 41 | 56.25% |
| ADBE230609P00375000 | 2023-06-02 2:09PM EDT | 375.00 | 0.11 | 0.08 | 0.17 | -0.14 | -56.00% | 9 | 60 | 53.13% |
| ADBE230609P00377500 | 2023-06-02 3:48PM EDT | 377.50 | 0.15 | 0.09 | 0.18 | -0.15 | -50.00% | 1 | 223 | 51.56% |
| ADBE230609P00380000 | 2023-06-02 2:43PM EDT | 380.00 | 0.16 | 0.11 | 0.20 | -0.14 | -46.67% | 25 | 125 | 50.59% |
| ADBE230609P00382500 | 2023-06-02 12:05PM EDT | 382.50 | 0.19 | 0.13 | 0.27 | -0.15 | -44.12% | 4 | 42 | 50.34% |
| ADBE230609P00385000 | 2023-06-02 3:49PM EDT | 385.00 | 0.19 | 0.16 | 0.29 | -0.20 | -51.28% | 46 | 155 | 51.17% |
| ADBE230609P00387500 | 2023-06-02 3:49PM EDT | 387.50 | 0.22 | 0.17 | 0.26 | -0.26 | -54.17% | 64 | 87 | 48.05% |
| ADBE230609P00390000 | 2023-06-02 3:10PM EDT | 390.00 | 0.26 | 0.21 | 0.35 | -0.24 | -48.00% | 101 | 268 | 48.24% |
| ADBE230609P00392500 | 2023-06-02 1:23PM EDT | 392.50 | 0.28 | 0.22 | 0.38 | -0.50 | -64.10% | 9 | 136 | 46.68% |
| ADBE230609P00395000 | 2023-06-02 3:54PM EDT | 395.00 | 0.30 | 0.25 | 0.44 | -0.46 | -60.53% | 29 | 643 | 45.61% |
| ADBE230609P00400000 | 2023-06-02 3:53PM EDT | 400.00 | 0.43 | 0.35 | 0.51 | -0.71 | -62.28% | 269 | 725 | 42.11% |
| ADBE230609P00405000 | 2023-06-02 3:14PM EDT | 405.00 | 0.58 | 0.48 | 0.60 | -1.00 | -63.29% | 92 | 225 | 38.62% |
| ADBE230609P00410000 | 2023-06-02 3:40PM EDT | 410.00 | 0.94 | 0.71 | 0.93 | -1.43 | -60.34% | 211 | 345 | 37.48% |
| ADBE230609P00415000 | 2023-06-02 3:57PM EDT | 415.00 | 1.19 | 1.08 | 1.35 | -2.21 | -65.00% | 139 | 230 | 35.74% |
| ADBE230609P00420000 | 2023-06-02 3:59PM EDT | 420.00 | 1.88 | 1.72 | 2.00 | -3.23 | -63.21% | 214 | 144 | 34.31% |
| ADBE230609P00430000 | 2023-06-02 3:59PM EDT | 430.00 | 4.35 | 4.20 | 4.45 | -5.45 | -55.61% | 245 | 129 | 32.46% |
| ADBE230609P00445000 | 2023-06-02 3:52PM EDT | 445.00 | 12.58 | 12.10 | 12.45 | -7.72 | -38.03% | 21 | 4 | 32.58% |
| ADBE230609P00450000 | 2023-06-02 3:50PM EDT | 450.00 | 16.95 | 15.55 | 16.55 | -6.30 | -27.10% | 3 | 5 | 35.05% |
© 2023 Yahoo. All rights reserved.