UK Markets close in 49 mins

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
519.66+19.75 (+3.95%)
As of 04:00PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220128C004500002021-12-29 10:13AM EST450.00116.7565.0071.750.00-13101.64%
ADBE220128C004700002022-01-05 9:37AM EST470.0060.9545.7552.65-18.78-23.55%1286.28%
ADBE220128C004800002021-12-30 12:27PM EST480.0097.0038.3043.700.00-2257.79%
ADBE220128C004900002021-12-21 3:48PM EST490.0070.5330.4534.750.00--159.70%
ADBE220128C005000002022-01-05 10:17AM EST500.0040.9123.4528.20-20.59-33.48%3164.97%
ADBE220128C005100002021-12-22 3:41PM EST510.0059.9518.0522.300.00-2869.07%
ADBE220128C005200002022-01-05 3:00PM EST520.0014.6012.1017.00-24.97-63.10%22167.81%
ADBE220128C005300002022-01-05 3:56PM EST530.0011.159.4011.45-21.65-66.01%171268.60%
ADBE220128C005400002022-01-05 3:55PM EST540.007.906.908.25-15.30-65.95%592670.95%
ADBE220128C005450002022-01-05 3:55PM EST545.006.575.757.05-14.58-68.94%947171.88%
ADBE220128C005500002022-01-05 3:11PM EST550.004.904.605.65-14.95-75.31%285071.20%
ADBE220128C005550002022-01-05 3:07PM EST555.003.953.704.90-12.17-75.50%2130372.20%
ADBE220128C005600002022-01-05 3:13PM EST560.003.352.244.40-9.55-74.03%214771.13%
ADBE220128C005650002022-01-05 1:37PM EST565.003.302.243.30-4.07-55.22%107972.19%
ADBE220128C005700002022-01-05 2:34PM EST570.002.410.553.80-5.59-69.88%2523371.97%
ADBE220128C005750002022-01-05 3:20PM EST575.001.801.362.74-6.35-77.91%1935675.51%
ADBE220128C005800002022-01-05 3:51PM EST580.001.501.402.18-5.05-77.10%2616677.34%
ADBE220128C005850002022-01-05 12:56PM EST585.001.500.432.07-3.11-67.46%63575.10%
ADBE220128C005900002022-01-05 12:06PM EST590.001.680.651.66-1.62-49.09%68877.81%
ADBE220128C005950002022-01-05 12:01PM EST595.001.400.691.59-2.29-62.06%55581.54%
ADBE220128C006000002022-01-05 3:14PM EST600.000.870.750.87-1.48-62.98%118679.79%
ADBE220128C006050002022-01-05 10:25AM EST605.001.160.391.35-1.33-53.41%24084.57%
ADBE220128C006100002022-01-05 10:18AM EST610.001.080.320.94+0.30+38.46%37183.15%
ADBE220128C006150002022-01-05 10:18AM EST615.001.000.181.19+0.35+53.85%213987.84%
ADBE220128C006200002022-01-04 11:35AM EST620.000.940.211.200.00-405791.72%
ADBE220128C006250002022-01-04 12:44PM EST625.000.850.180.850.00-42590.19%
ADBE220128C006300002022-01-04 3:27PM EST630.000.640.160.980.00-12594.92%
ADBE220128C006350002022-01-05 2:47PM EST635.000.430.120.73-0.15-25.86%2893.70%
ADBE220128C006400002022-01-05 2:47PM EST640.000.380.120.83-0.26-40.62%2898.39%
ADBE220128C006450002022-01-04 10:36AM EST645.000.650.000.750.00-2697.95%
ADBE220128C006500002022-01-04 11:35AM EST650.000.500.080.490.00-410896.97%
ADBE220128C006550002021-12-20 3:38PM EST655.001.960.090.580.00-12102.05%
ADBE220128C006600002021-12-30 11:26AM EST660.001.000.000.660.00-1027104.69%
ADBE220128C006650002021-12-29 12:56PM EST665.000.740.000.640.00-18107.03%
ADBE220128C006700002021-12-29 12:56PM EST670.000.660.000.630.00-29109.47%
ADBE220128C006750002022-01-03 1:39PM EST675.000.390.000.610.00-1724111.72%
ADBE220128C006800002021-12-28 10:46AM EST680.000.700.000.510.00-212111.72%
ADBE220128C006850002021-12-20 2:10PM EST685.001.200.000.580.00-5750116.21%
ADBE220128C006900002021-12-17 11:18AM EST690.001.400.000.570.00-124118.56%
ADBE220128C006950002021-12-22 10:00AM EST695.000.550.000.370.00-23114.84%
ADBE220128C007000002022-01-03 10:02AM EST700.000.390.000.560.00-213123.44%
ADBE220128C007050002022-01-05 9:54AM EST705.000.350.000.55-0.24-40.68%107125.59%
ADBE220128C007100002021-12-31 10:53AM EST710.000.160.000.820.00-24135.06%
ADBE220128C007150002021-12-23 1:33PM EST715.000.460.000.820.00-11137.60%
ADBE220128C007200002021-12-27 11:38AM EST720.000.400.000.540.00-210132.72%
ADBE220128C007300002021-12-17 3:46PM EST730.000.820.000.530.00-111137.11%
ADBE220128C007350002022-01-03 10:11AM EST735.000.110.000.520.00-4011139.16%
ADBE220128C007400002021-12-28 11:59AM EST740.000.300.000.800.00-12149.51%
ADBE220128C007500002021-12-16 10:05AM EST750.000.660.000.790.00-11154.00%
ADBE220128C007600002021-12-14 2:59PM EST760.003.550.000.780.00--3158.50%
ADBE220128C007700002021-12-22 11:30AM EST770.000.150.000.700.00-11160.84%
ADBE220128C007900002021-12-13 9:57AM EST790.003.600.000.770.00--2171.68%
ADBE220128C008000002021-12-13 12:08AM EST800.002.150.000.770.00--3176.07%
ADBE220128C008200002021-12-21 9:36AM EST820.001.980.000.510.00--1175.68%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220128P004500002022-01-05 3:04PM EST450.002.001.852.62+1.30+185.71%2337103.42%
ADBE220128P004600002022-01-05 10:54AM EST460.001.522.634.35+0.76+100.00%2173103.86%
ADBE220128P004700002022-01-05 3:45PM EST470.004.153.404.65+2.83+214.39%616295.09%
ADBE220128P004800002022-01-05 2:45PM EST480.005.005.756.30+3.83+327.35%9317295.26%
ADBE220128P004900002022-01-05 3:49PM EST490.008.247.258.70+5.94+258.26%2418191.53%
ADBE220128P004950002022-01-05 3:49PM EST495.009.628.5010.05+7.02+270.00%283890.34%
ADBE220128P005000002022-01-05 3:57PM EST500.0011.1010.1012.30+7.55+212.68%10616291.49%
ADBE220128P005050002022-01-05 3:57PM EST505.0012.4211.1513.50+8.27+199.28%1687587.67%
ADBE220128P005100002022-01-05 3:54PM EST510.0014.1312.7516.60+10.61+301.42%45723588.95%
ADBE220128P005150002022-01-05 3:41PM EST515.0016.5015.5518.40+10.56+177.78%1289588.97%
ADBE220128P005200002022-01-05 3:24PM EST520.0018.3517.6021.00+11.05+151.37%4713388.15%
ADBE220128P005250002022-01-05 3:55PM EST525.0021.6020.7524.10+15.75+269.23%42231390.06%
ADBE220128P005300002022-01-05 3:55PM EST530.0024.6024.0027.45+17.65+253.96%50232791.89%
ADBE220128P005350002022-01-05 11:51AM EST535.0017.5027.1531.30+5.35+44.03%95593.84%
ADBE220128P005400002022-01-05 3:43PM EST540.0031.3530.7034.70+21.39+214.76%22434594.87%
ADBE220128P005450002022-01-05 12:06PM EST545.0023.5534.1038.50+10.02+74.06%20130595.74%
ADBE220128P005500002022-01-05 12:40PM EST550.0030.7737.1542.15+13.59+79.10%2117594.53%
ADBE220128P005550002022-01-05 3:43PM EST555.0042.9941.5546.35+26.76+164.88%234297.63%
ADBE220128P005600002022-01-05 2:40PM EST560.0044.2144.6050.95+22.05+99.50%813397.49%
ADBE220128P005650002022-01-05 12:14PM EST565.0038.0549.4055.60+7.44+24.31%280102.04%
ADBE220128P005700002022-01-05 2:40PM EST570.0052.8553.3059.50+18.61+54.35%10103101.07%
ADBE220128P005750002022-01-05 10:52AM EST575.0046.2257.5065.80+21.10+84.00%151108.35%
ADBE220128P005800002022-01-05 11:23AM EST580.0051.1262.1071.65+8.29+19.36%131115.37%
ADBE220128P005850002022-01-05 3:52PM EST585.0071.0167.0076.00+31.01+77.53%133118.24%
ADBE220128P005900002022-01-05 9:39AM EST590.0061.4171.5081.25+37.64+158.35%111122.60%
ADBE220128P005950002022-01-04 1:16PM EST595.0052.2276.8586.000.00-122128.05%
ADBE220128P006000002022-01-04 10:35AM EST600.0051.4281.5090.300.00-143129.15%
ADBE220128P006050002022-01-03 10:11AM EST605.0051.4986.5095.000.00-110132.83%
ADBE220128P006100002022-01-03 1:38PM EST610.0050.0091.00100.000.00-115135.55%
ADBE220128P006150002022-01-05 10:19AM EST615.0083.2796.00104.95+32.68+64.60%16139.94%
ADBE220128P006200002022-01-05 11:33AM EST620.0089.22101.00108.20+29.41+49.17%1352136.85%
ADBE220128P006250002022-01-05 11:33AM EST625.0094.16106.55112.85+35.79+61.32%1223142.07%
ADBE220128P006300002022-01-04 12:06PM EST630.0084.04111.00119.100.00-110149.51%
ADBE220128P006350002022-01-05 10:39AM EST635.00104.90116.00124.30+14.23+15.69%133154.64%
ADBE220128P006400002022-01-04 10:35AM EST640.0089.82121.00129.200.00-122158.36%
ADBE220128P006450002021-12-21 12:58PM EST645.0097.30126.00134.900.00-16165.67%
ADBE220128P006500002021-12-14 11:49AM EST650.0057.00131.00139.750.00-12169.08%
ADBE220128P006550002021-12-14 1:45PM EST655.0068.33136.00144.300.00-21170.97%
ADBE220128P006600002022-01-04 12:06PM EST660.00112.87141.00149.800.00-15177.30%
ADBE220128P006650002021-12-22 1:43PM EST665.00106.28146.00154.850.00-11181.45%
ADBE220128P006700002021-12-23 9:55AM EST670.00101.45151.00159.750.00-116184.81%
ADBE220128P006900002021-12-13 10:02AM EST690.0044.00171.00180.000.00-10200.99%
ADBE220128P007000002021-12-17 3:10PM EST700.00144.26181.00189.850.00-11207.42%