Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230317C00300000 | 2022-08-10 8:56AM EST | 300.00 | 154.01 | 149.05 | 151.55 | +154.01 | - | - | 10 | 241.24% |
| ADBE230317C00350000 | 2022-08-11 9:02AM EST | 350.00 | 114.95 | 108.65 | 110.50 | +3.52 | +3.16% | 4 | 3 | 196.26% |
| ADBE230317C00390000 | 2022-08-09 9:34AM EST | 390.00 | 75.40 | 79.50 | 81.50 | 0.00 | - | 1 | 1 | 167.73% |
| ADBE230317C00400000 | 2022-08-11 12:54PM EST | 400.00 | 75.11 | 72.80 | 74.35 | +75.11 | - | 3 | 12 | 160.98% |
| ADBE230317C00410000 | 2022-08-04 11:22AM EST | 410.00 | 60.15 | 66.55 | 68.10 | 0.00 | - | - | 1 | 155.30% |
| ADBE230317C00420000 | 2022-08-09 10:14AM EST | 420.00 | 57.40 | 60.80 | 62.10 | 0.00 | - | 1 | 1 | 150.09% |
| ADBE230317C00430000 | 2022-08-10 8:38AM EST | 430.00 | 58.99 | 55.40 | 56.65 | +7.80 | +15.24% | 5 | 0 | 145.45% |
| ADBE230317C00440000 | 2022-08-11 12:43PM EST | 440.00 | 52.34 | 50.20 | 51.85 | +52.34 | - | 1 | 6 | 141.31% |
| ADBE230317C00450000 | 2022-08-10 10:47AM EST | 450.00 | 49.33 | 45.35 | 46.45 | +8.43 | +20.61% | 1 | 4 | 136.63% |
| ADBE230317C00460000 | 2022-08-11 10:13AM EST | 460.00 | 43.15 | 41.00 | 41.90 | +4.65 | +12.08% | 85 | 8 | 132.88% |
| ADBE230317C00470000 | 2022-08-11 9:34AM EST | 470.00 | 40.00 | 36.95 | 37.55 | +3.65 | +10.04% | 36 | 27 | 129.26% |
| ADBE230317C00480000 | 2022-08-11 9:03AM EST | 480.00 | 36.15 | 32.55 | 33.60 | +3.15 | +9.55% | 2 | 0 | 125.31% |
| ADBE230317C00490000 | 2022-08-09 1:43PM EST | 490.00 | 26.43 | 29.40 | 30.25 | 0.00 | - | 39 | 40 | 122.81% |
| ADBE230317C00500000 | 2022-08-11 9:03AM EST | 500.00 | 29.00 | 26.15 | 26.90 | +29.00 | - | 16 | 0 | 119.83% |
| ADBE230317C00520000 | 2022-08-08 10:20AM EST | 520.00 | 20.75 | 20.30 | 21.15 | 0.00 | - | - | 11 | 114.35% |
| ADBE230317C00540000 | 2022-08-11 12:43PM EST | 540.00 | 16.63 | 15.90 | 16.55 | +16.63 | - | 6 | 0 | 110.17% |
| ADBE230317C00550000 | 2022-08-10 10:47AM EST | 550.00 | 15.65 | 13.85 | 14.40 | +15.65 | - | - | 1 | 107.83% |
| ADBE230317C00570000 | 2022-08-11 12:43PM EST | 570.00 | 11.11 | 10.65 | 11.20 | +11.11 | - | 7 | 0 | 104.55% |
| ADBE230317C00580000 | 2022-08-11 10:08AM EST | 580.00 | 9.65 | 9.25 | 9.75 | +9.65 | - | 1 | 0 | 102.83% |
| ADBE230317C00590000 | 2022-08-11 10:09AM EST | 590.00 | 8.30 | 7.95 | 8.55 | +1.20 | +16.90% | 1 | 1 | 101.25% |
| ADBE230317C00630000 | 2022-08-10 10:45AM EST | 630.00 | 5.30 | 4.45 | 5.00 | +5.30 | - | - | 1 | 96.50% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230317P00250000 | 2022-08-11 9:05AM EST | 250.00 | 3.50 | 2.45 | 4.45 | +3.50 | - | 2 | 0 | 76.11% |
| ADBE230317P00280000 | 2022-08-08 10:13AM EST | 280.00 | 5.90 | 5.85 | 6.10 | 0.00 | - | - | 1 | 68.20% |
| ADBE230317P00300000 | 2022-08-09 1:43PM EST | 300.00 | 9.50 | 7.95 | 8.35 | 0.00 | - | 82 | 89 | 62.11% |
| ADBE230317P00320000 | 2022-08-10 11:10AM EST | 320.00 | 10.05 | 10.55 | 11.05 | +10.05 | - | - | 17 | 55.35% |
| ADBE230317P00340000 | 2022-08-08 12:23PM EST | 340.00 | 14.65 | 13.95 | 14.55 | 0.00 | - | - | 1 | 48.83% |
| ADBE230317P00350000 | 2022-08-08 10:43AM EST | 350.00 | 16.27 | 15.90 | 16.35 | 0.00 | - | - | 1 | 44.37% |
| ADBE230317P00360000 | 2022-08-11 11:30AM EST | 360.00 | 18.10 | 18.15 | 18.50 | -2.40 | -11.71% | 8 | 51 | 39.76% |
| ADBE230317P00370000 | 2022-08-04 8:42AM EST | 370.00 | 23.35 | 20.50 | 20.90 | 0.00 | - | - | 1 | 34.52% |
| ADBE230317P00400000 | 2022-08-11 11:27AM EST | 400.00 | 29.65 | 29.15 | 30.05 | +29.65 | - | 1 | 0 | 0.00% |
| ADBE230317P00410000 | 2022-08-09 12:21PM EST | 410.00 | 37.20 | 32.70 | 33.70 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE230317P00430000 | 2022-08-09 1:43PM EST | 430.00 | 45.50 | 41.20 | 42.50 | 0.00 | - | 39 | 39 | 0.00% |
| ADBE230317P00440000 | 2022-08-09 9:28AM EST | 440.00 | 51.20 | 45.60 | 46.75 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE230317P00450000 | 2022-08-11 12:20PM EST | 450.00 | 50.25 | 50.80 | 52.30 | -2.00 | -3.83% | 1 | 2 | 0.00% |
| ADBE230317P00490000 | 2022-08-10 12:47PM EST | 490.00 | 73.25 | 74.75 | 76.35 | -2.98 | -3.91% | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
