ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230609C002500002023-05-17 12:47PM EDT250.00105.90185.05188.100.00-10180.66%
ADBE230609C003000002023-05-16 9:58AM EDT300.0045.00135.10138.050.00--1126.17%
ADBE230609C003050002023-05-30 9:30AM EDT305.00127.12130.05133.250.00-10126.37%
ADBE230609C003100002023-05-22 12:39PM EDT310.0065.00125.35128.200.00-21127.83%
ADBE230609C003150002023-05-22 9:33AM EDT315.0057.30119.65123.150.00-1689.84%
ADBE230609C003200002023-05-24 2:00PM EDT320.0047.72115.15118.150.00-17111.23%
ADBE230609C003250002023-06-01 2:19PM EDT325.00103.70110.40113.100.00-612111.23%
ADBE230609C003300002023-06-01 3:45PM EDT330.0096.60105.30108.150.00-411105.08%
ADBE230609C003350002023-05-26 11:29AM EDT335.0074.21100.05103.100.00-21792.58%
ADBE230609C003400002023-06-01 1:22PM EDT340.0088.0095.4098.200.00-15798.14%
ADBE230609C003450002023-06-02 3:37PM EDT345.0090.2090.5593.05+8.74+10.73%113193.16%
ADBE230609C003500002023-06-02 12:32PM EDT350.0087.4985.3088.25+6.89+8.55%18687.40%
ADBE230609C003525002023-06-02 11:20AM EDT352.5085.0083.1085.60+45.48+115.08%4887.40%
ADBE230609C003550002023-06-02 9:53AM EDT355.0079.2980.4583.25+6.79+9.37%106584.96%
ADBE230609C003575002023-05-31 1:40PM EDT357.5063.9077.7080.850.00-1280.18%
ADBE230609C003600002023-06-02 2:21PM EDT360.0077.3075.6577.50+17.90+30.13%39270.02%
ADBE230609C003625002023-05-31 10:41AM EDT362.5052.5772.9075.900.00-1678.96%
ADBE230609C003650002023-06-02 3:21PM EDT365.0069.9870.8573.00+10.59+17.83%1014577.15%
ADBE230609C003675002023-06-02 1:32PM EDT367.5069.4568.4070.50+15.50+28.73%3152375.24%
ADBE230609C003700002023-06-02 3:19PM EDT370.0065.0465.8568.05+8.11+14.25%106772.80%
ADBE230609C003725002023-05-31 10:00AM EDT372.5044.1563.2065.600.00-12569.14%
ADBE230609C003750002023-06-02 1:06PM EDT375.0059.6260.7063.15+5.30+9.76%511167.29%
ADBE230609C003775002023-06-01 12:38PM EDT377.5047.7358.2060.900.00-102467.43%
ADBE230609C003800002023-06-02 11:36AM EDT380.0057.5055.6058.10+7.50+15.00%115360.72%
ADBE230609C003825002023-06-02 12:31PM EDT382.5054.8953.2555.70+6.16+12.64%12260.96%
ADBE230609C003850002023-06-02 2:35PM EDT385.0052.3050.8053.05+11.48+28.12%312157.52%
ADBE230609C003875002023-06-02 3:45PM EDT387.5048.6148.3550.10+12.03+32.89%192450.64%
ADBE230609C003900002023-06-02 3:26PM EDT390.0045.4345.8548.35+5.60+14.06%613255.71%
ADBE230609C003925002023-06-02 9:53AM EDT392.5041.8543.4045.85+6.65+18.89%13653.56%
ADBE230609C003950002023-06-01 3:14PM EDT395.0038.7040.9543.15+2.34+6.44%18563.23%
ADBE230609C004000002023-06-02 3:29PM EDT400.0035.3736.0538.70+6.37+21.97%1025662.23%
ADBE230609C004050002023-06-02 3:42PM EDT405.0031.1531.2533.30+8.35+36.62%122352.67%
ADBE230609C004100002023-06-02 2:03PM EDT410.0028.1526.6528.20+8.90+46.23%4727345.73%
ADBE230609C004150002023-06-02 3:09PM EDT415.0022.2522.2524.05+3.66+19.69%2350045.52%
ADBE230609C004200002023-06-02 3:57PM EDT420.0019.0018.2519.20+7.40+63.79%5626739.56%
ADBE230609C004250002023-06-02 3:57PM EDT425.0015.0014.3015.05+5.53+58.39%10736736.91%
ADBE230609C004300002023-06-02 3:47PM EDT430.0011.4611.0511.40+4.66+68.53%32129835.23%
ADBE230609C004350002023-06-02 3:54PM EDT435.008.348.158.40+3.29+65.15%65625834.53%
ADBE230609C004400002023-06-02 3:59PM EDT440.005.885.806.05+2.38+68.00%96131434.49%
ADBE230609C004450002023-06-02 3:54PM EDT445.004.224.004.20+1.77+72.24%72626334.45%
ADBE230609C004500002023-06-02 3:59PM EDT450.002.872.653.05+1.13+64.94%5861,16035.77%
ADBE230609C004600002023-06-02 3:59PM EDT460.001.251.241.50+0.33+35.87%36317337.60%
ADBE230609C004700002023-06-02 3:57PM EDT470.000.670.580.80+0.16+31.37%26913440.41%
ADBE230609C004800002023-06-02 3:50PM EDT480.000.360.270.44-0.01-2.70%3715143.19%
ADBE230609C004900002023-06-02 11:28AM EDT490.000.250.170.32+0.02+8.70%369447.80%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230609P002200002023-05-24 9:38AM EDT220.000.010.000.660.00-32231.84%
ADBE230609P002400002023-05-04 12:41PM EDT240.000.340.000.150.00-12172.66%
ADBE230609P002500002023-05-19 11:11AM EDT250.000.120.000.140.00-59160.55%
ADBE230609P002600002023-05-26 10:27AM EDT260.000.020.000.12-0.09-81.82%114147.66%
ADBE230609P002700002023-05-26 10:45AM EDT270.000.100.001.040.00-420179.10%
ADBE230609P002750002023-05-26 10:27AM EDT275.000.140.000.440.00-107153.71%
ADBE230609P002800002023-05-31 3:25PM EDT280.000.010.000.050.00-3110117.97%
ADBE230609P002850002023-05-26 10:06AM EDT285.000.010.000.01-0.13-92.86%112698.44%
ADBE230609P002900002023-05-26 3:37PM EDT290.000.100.000.170.00-1482123.05%
ADBE230609P002950002023-05-30 2:09PM EDT295.000.040.000.130.00-12505115.23%
ADBE230609P003000002023-06-02 10:43AM EDT300.000.080.000.15-0.01-11.11%10709112.11%
ADBE230609P003050002023-05-31 9:35AM EDT305.000.020.000.130.00-6135106.06%
ADBE230609P003100002023-06-02 11:32AM EDT310.000.080.000.17+0.05+166.67%12153104.69%
ADBE230609P003150002023-06-02 2:20PM EDT315.000.040.000.15-0.01-20.00%49198.83%
ADBE230609P003200002023-06-02 2:59PM EDT320.000.030.010.11-0.12-80.00%512092.19%
ADBE230609P003250002023-06-02 1:31PM EDT325.000.060.000.10-0.11-64.71%1714786.33%
ADBE230609P003300002023-06-02 12:26PM EDT330.000.070.010.21-0.06-46.15%1434389.84%
ADBE230609P003350002023-06-02 10:54AM EDT335.000.080.000.13+0.03+60.00%1014480.47%
ADBE230609P003375002023-06-01 10:23AM EDT337.500.140.000.130.00-13178.52%
ADBE230609P003400002023-06-02 2:52PM EDT340.000.120.000.12-0.03-20.00%3112575.78%
ADBE230609P003425002023-05-30 10:44AM EDT342.500.320.000.140.00-6675.00%
ADBE230609P003450002023-06-02 12:19PM EDT345.000.100.000.14-0.02-16.67%227973.05%
ADBE230609P003475002023-05-31 1:47PM EDT347.500.200.000.180.00-25373.05%
ADBE230609P003500002023-06-01 3:09PM EDT350.000.120.000.130.00-3647168.36%
ADBE230609P003525002023-05-26 11:50AM EDT352.500.710.000.160.00-26267.97%
ADBE230609P003550002023-06-02 2:17PM EDT355.000.060.050.16-0.05-45.45%1778668.16%
ADBE230609P003575002023-05-31 10:28AM EDT357.500.430.000.150.00-32463.48%
ADBE230609P003600002023-06-02 3:57PM EDT360.000.080.070.18-0.07-46.67%1157765.43%
ADBE230609P003625002023-06-02 1:20PM EDT362.500.160.030.350.00-565967.09%
ADBE230609P003650002023-06-02 11:47AM EDT365.000.090.030.19-0.21-70.00%16860.35%
ADBE230609P003675002023-06-02 3:52PM EDT367.500.080.010.10-0.29-78.38%227653.52%
ADBE230609P003700002023-06-02 3:41PM EDT370.000.100.080.20-0.14-58.33%5011958.11%
ADBE230609P003725002023-06-02 1:17PM EDT372.500.110.080.21-0.13-54.17%174156.25%
ADBE230609P003750002023-06-02 2:09PM EDT375.000.110.080.17-0.14-56.00%96053.13%
ADBE230609P003775002023-06-02 3:48PM EDT377.500.150.090.18-0.15-50.00%122351.56%
ADBE230609P003800002023-06-02 2:43PM EDT380.000.160.110.20-0.14-46.67%2512550.59%
ADBE230609P003825002023-06-02 12:05PM EDT382.500.190.130.27-0.15-44.12%44250.34%
ADBE230609P003850002023-06-02 3:49PM EDT385.000.190.160.29-0.20-51.28%4615551.17%
ADBE230609P003875002023-06-02 3:49PM EDT387.500.220.170.26-0.26-54.17%648748.05%
ADBE230609P003900002023-06-02 3:10PM EDT390.000.260.210.35-0.24-48.00%10126848.24%
ADBE230609P003925002023-06-02 1:23PM EDT392.500.280.220.38-0.50-64.10%913646.68%
ADBE230609P003950002023-06-02 3:54PM EDT395.000.300.250.44-0.46-60.53%2964345.61%
ADBE230609P004000002023-06-02 3:53PM EDT400.000.430.350.51-0.71-62.28%26972542.11%
ADBE230609P004050002023-06-02 3:14PM EDT405.000.580.480.60-1.00-63.29%9222538.62%
ADBE230609P004100002023-06-02 3:40PM EDT410.000.940.710.93-1.43-60.34%21134537.48%
ADBE230609P004150002023-06-02 3:57PM EDT415.001.191.081.35-2.21-65.00%13923035.74%
ADBE230609P004200002023-06-02 3:59PM EDT420.001.881.722.00-3.23-63.21%21414434.31%
ADBE230609P004300002023-06-02 3:59PM EDT430.004.354.204.45-5.45-55.61%24512932.46%
ADBE230609P004450002023-06-02 3:52PM EDT445.0012.5812.1012.45-7.72-38.03%21432.58%
ADBE230609P004500002023-06-02 3:50PM EDT450.0016.9515.5516.55-6.30-27.10%3535.05%