Canada markets open in 1 hour 36 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
402.50+4.09 (+1.03%)
At close: 04:00PM EDT
405.58 +3.08 (+0.77%)
Pre-Market: 07:51AM EDT
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE220527C002900002022-05-16 12:09AM EDT290.00117.500.000.000.00--10.00%
ADBE220527C003050002022-05-19 9:30AM EDT305.0092.900.000.000.00--10.00%
ADBE220527C003200002022-05-16 12:09AM EDT320.0068.300.000.000.00--10.00%
ADBE220527C003300002022-05-20 1:05PM EDT330.0058.450.000.000.00-200.00%
ADBE220527C003400002022-05-20 1:05PM EDT340.0048.860.000.000.00-140.00%
ADBE220527C003500002022-05-20 3:42PM EDT350.0048.050.000.000.00-120.00%
ADBE220527C003525002022-05-20 11:58AM EDT352.5042.630.000.000.00-110.00%
ADBE220527C003600002022-05-20 11:58AM EDT360.0035.930.000.000.00-110.00%
ADBE220527C003650002022-05-20 3:10PM EDT365.0028.030.000.000.00-110.00%
ADBE220527C003700002022-05-20 2:17PM EDT370.0024.000.000.000.00-250.00%
ADBE220527C003725002022-05-20 12:10PM EDT372.5022.950.000.000.00-870.00%
ADBE220527C003750002022-05-24 10:35AM EDT375.0022.170.000.000.00-170.00%
ADBE220527C003775002022-05-20 3:49PM EDT377.5023.650.000.000.00-340.00%
ADBE220527C003800002022-05-25 3:26PM EDT380.0025.650.000.000.00-2210.00%
ADBE220527C003825002022-05-24 10:33AM EDT382.5016.200.000.000.00-14190.00%
ADBE220527C003850002022-05-24 1:03PM EDT385.0015.350.000.000.00-2360.00%
ADBE220527C003875002022-05-24 1:16PM EDT387.5013.300.000.000.00-2190.00%
ADBE220527C003900002022-05-25 3:49PM EDT390.0015.010.000.000.00-81050.00%
ADBE220527C003925002022-05-25 2:55PM EDT392.5014.500.000.000.00-390.00%
ADBE220527C003950002022-05-25 3:42PM EDT395.0011.450.000.000.00-31630.00%
ADBE220527C003975002022-05-25 2:29PM EDT397.5010.400.000.000.00-37690.00%
ADBE220527C004000002022-05-25 3:42PM EDT400.008.210.000.000.00-1072110.00%
ADBE220527C004025002022-05-25 3:50PM EDT402.505.950.000.000.00-18670.01%
ADBE220527C004050002022-05-25 3:31PM EDT405.006.500.000.000.00-441361.56%
ADBE220527C004075002022-05-25 3:47PM EDT407.504.350.000.000.00-331143.13%
ADBE220527C004100002022-05-25 3:58PM EDT410.003.000.000.000.00-1053396.25%
ADBE220527C004125002022-05-25 3:52PM EDT412.502.010.000.000.00-201086.25%
ADBE220527C004150002022-05-25 3:51PM EDT415.001.450.000.000.00-20925612.50%
ADBE220527C004175002022-05-25 3:54PM EDT417.501.120.000.000.00-376612.50%
ADBE220527C004200002022-05-25 3:54PM EDT420.000.780.000.000.00-21139212.50%
ADBE220527C004225002022-05-25 3:54PM EDT422.500.600.000.000.00-4211912.50%
ADBE220527C004250002022-05-25 3:34PM EDT425.000.580.000.000.00-4623012.50%
ADBE220527C004275002022-05-25 12:51PM EDT427.500.410.000.000.00-67012.50%
ADBE220527C004300002022-05-25 3:49PM EDT430.000.230.000.000.00-19555025.00%
ADBE220527C004350002022-05-25 3:51PM EDT435.000.130.000.000.00-6521125.00%
ADBE220527C004400002022-05-25 3:49PM EDT440.000.100.000.000.00-15834625.00%
ADBE220527C004450002022-05-25 2:33PM EDT445.000.120.000.000.00-5321025.00%
ADBE220527C004500002022-05-25 2:36PM EDT450.000.080.000.000.00-949525.00%
ADBE220527C004550002022-05-25 10:41AM EDT455.000.090.000.000.00-534025.00%
ADBE220527C004600002022-05-25 11:04AM EDT460.000.050.000.000.00-134550.00%
ADBE220527C004650002022-05-25 10:41AM EDT465.000.050.000.000.00-210450.00%
ADBE220527C004700002022-05-25 12:44PM EDT470.000.030.000.000.00-113350.00%
ADBE220527C004750002022-05-23 2:58PM EDT475.000.040.000.000.00-22824250.00%
ADBE220527C004800002022-05-20 11:20AM EDT480.000.080.000.000.00-47650.00%
ADBE220527C004850002022-05-25 10:30AM EDT485.000.010.000.000.00-12950.00%
ADBE220527C004900002022-05-24 10:25AM EDT490.000.010.000.000.00-33250.00%
ADBE220527C004950002022-05-02 12:29PM EDT495.000.540.000.000.00-1250.00%
ADBE220527C005000002022-05-20 3:40PM EDT500.000.070.000.000.00-23150.00%
ADBE220527C005050002022-05-17 9:30AM EDT505.002.020.000.000.00-11350.00%
ADBE220527C005100002022-05-23 12:57PM EDT510.000.020.000.000.00-31550.00%
ADBE220527C005150002022-05-23 11:12AM EDT515.000.020.000.000.00-2650.00%
ADBE220527C005200002022-05-23 9:33AM EDT520.000.010.000.000.00-3650.00%
ADBE220527C005300002022-05-02 3:37PM EDT530.000.220.000.000.00-2550.00%
ADBE220527C005500002022-04-27 2:19PM EDT550.000.150.000.000.00-2650.00%
ADBE220527C005600002022-05-19 2:14PM EDT560.000.060.000.000.00-53450.00%
ADBE220527C005700002022-05-20 1:52PM EDT570.000.070.000.000.00-59150.00%
ADBE220527C005800002022-05-20 1:52PM EDT580.000.060.000.000.00-109850.00%
ADBE220527C005900002022-05-16 10:00AM EDT590.000.050.000.000.00-1450.00%
ADBE220527C006000002022-05-18 12:03PM EDT600.000.050.000.000.00-51650.00%
ADBE220527C006100002022-05-20 10:07AM EDT610.000.050.000.000.00-57650.00%
ADBE220527C006200002022-05-23 11:37AM EDT620.000.040.000.000.00-57550.00%
ADBE220527C006300002022-05-20 9:56AM EDT630.000.050.000.000.00-56050.00%
ADBE220527C006400002022-05-25 11:57AM EDT640.000.010.000.000.00-3558450.00%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE220527P002700002022-05-23 1:58PM EDT270.000.010.000.000.00-789550.00%
ADBE220527P002800002022-05-23 1:22PM EDT280.000.010.000.000.00-11413250.00%
ADBE220527P002900002022-05-23 9:54AM EDT290.000.020.000.000.00-217650.00%
ADBE220527P003000002022-05-23 9:54AM EDT300.000.020.000.000.00-211350.00%
ADBE220527P003050002022-05-17 11:28AM EDT305.000.170.000.000.00-13150.00%
ADBE220527P003100002022-05-24 1:27PM EDT310.000.040.000.000.00-35350.00%
ADBE220527P003125002022-05-20 3:47PM EDT312.500.170.000.000.00-5550.00%
ADBE220527P003150002022-05-23 9:53AM EDT315.000.060.000.000.00-123850.00%
ADBE220527P003200002022-05-25 10:53AM EDT320.000.040.000.000.00-1122550.00%
ADBE220527P003225002022-05-20 10:35AM EDT322.500.200.000.000.00-5550.00%
ADBE220527P003250002022-05-24 1:57PM EDT325.000.010.000.000.00-17350.00%
ADBE220527P003300002022-05-25 12:28PM EDT330.000.040.000.000.00-611950.00%
ADBE220527P003325002022-05-25 2:20PM EDT332.500.030.000.000.00-1750.00%
ADBE220527P003350002022-05-25 3:48PM EDT335.000.060.000.000.00-2520550.00%
ADBE220527P003400002022-05-25 3:09PM EDT340.000.090.000.000.00-1140250.00%
ADBE220527P003425002022-05-24 2:48PM EDT342.500.260.000.000.00-22250.00%
ADBE220527P003450002022-05-24 3:37PM EDT345.000.130.000.000.00-165650.00%
ADBE220527P003475002022-05-24 2:49PM EDT347.500.320.000.000.00-102150.00%
ADBE220527P003500002022-05-25 3:19PM EDT350.000.110.000.000.00-501,12150.00%
ADBE220527P003525002022-05-24 11:52AM EDT352.500.440.000.000.00-123750.00%
ADBE220527P003550002022-05-25 3:59PM EDT355.000.180.000.000.00-8763525.00%
ADBE220527P003575002022-05-25 3:11PM EDT357.500.160.000.000.00-115225.00%
ADBE220527P003600002022-05-25 3:11PM EDT360.000.150.000.000.00-4929525.00%
ADBE220527P003625002022-05-25 1:53PM EDT362.500.350.000.000.00-1010025.00%
ADBE220527P003650002022-05-25 3:04PM EDT365.000.240.000.000.00-9436625.00%
ADBE220527P003675002022-05-25 1:53PM EDT367.500.490.000.000.00-108725.00%
ADBE220527P003700002022-05-25 3:26PM EDT370.000.320.000.000.00-6545025.00%
ADBE220527P003725002022-05-25 3:37PM EDT372.500.570.000.000.00-2611025.00%
ADBE220527P003750002022-05-25 3:31PM EDT375.000.690.000.000.00-5818125.00%
ADBE220527P003775002022-05-25 2:28PM EDT377.500.600.000.000.00-546625.00%
ADBE220527P003800002022-05-25 3:50PM EDT380.001.010.000.000.00-18364012.50%
ADBE220527P003825002022-05-25 3:32PM EDT382.500.960.000.000.00-104312.50%
ADBE220527P003850002022-05-25 3:32PM EDT385.001.210.000.000.00-6916612.50%
ADBE220527P003875002022-05-25 3:08PM EDT387.501.420.000.000.00-317312.50%
ADBE220527P003900002022-05-25 3:44PM EDT390.002.180.000.000.00-5017912.50%
ADBE220527P003925002022-05-25 2:38PM EDT392.503.000.000.000.00-27426.25%
ADBE220527P003950002022-05-25 3:51PM EDT395.003.950.000.000.00-812526.25%
ADBE220527P003975002022-05-25 3:45PM EDT397.504.400.000.000.00-33583.13%
ADBE220527P004000002022-05-25 3:50PM EDT400.005.880.000.000.00-522011.56%
ADBE220527P004025002022-05-25 2:12PM EDT402.506.700.000.000.00-18850.01%
ADBE220527P004050002022-05-25 3:21PM EDT405.008.100.000.000.00-132960.00%
ADBE220527P004075002022-05-25 3:08PM EDT407.507.100.000.000.00-20560.00%
ADBE220527P004100002022-05-25 11:50AM EDT410.0011.500.000.000.00-30980.00%
ADBE220527P004125002022-05-25 9:40AM EDT412.5015.000.000.000.00-1300.00%
ADBE220527P004150002022-05-25 12:38PM EDT415.0017.960.000.000.00-2490.00%
ADBE220527P004175002022-05-20 9:58AM EDT417.5018.650.000.000.00-390.00%
ADBE220527P004200002022-05-24 3:13PM EDT420.0022.350.000.000.00-1420.00%
ADBE220527P004250002022-05-25 2:26PM EDT425.0024.250.000.000.00-16430.00%
ADBE220527P004275002022-05-18 10:03AM EDT427.5028.990.000.000.00-130.00%
ADBE220527P004300002022-05-25 2:26PM EDT430.0028.550.000.000.00-2490.00%
ADBE220527P004350002022-05-17 9:36AM EDT435.0025.000.000.000.00-1340.00%
ADBE220527P004400002022-05-24 3:18PM EDT440.0041.000.000.000.00-1330.00%
ADBE220527P004450002022-05-20 3:37PM EDT445.0051.070.000.000.00-270.00%
ADBE220527P004500002022-05-24 10:50AM EDT450.0056.010.000.000.00-15870.00%
ADBE220527P004550002022-05-25 12:29PM EDT455.0057.000.000.000.00-580.00%
ADBE220527P004600002022-05-19 3:54PM EDT460.0063.800.000.000.00-100.00%
ADBE220527P004650002022-05-20 11:07AM EDT465.0067.500.000.000.00-100.00%
ADBE220527P004700002022-05-20 11:49AM EDT470.0076.410.000.000.00-210.00%
ADBE220527P004750002022-05-20 11:07AM EDT475.0077.920.000.000.00-100.00%
ADBE220527P004800002022-05-12 11:47AM EDT480.0092.920.000.000.00-100.00%
ADBE220527P004850002022-05-16 10:07AM EDT485.0080.950.000.000.00-100.00%
ADBE220527P004900002022-05-20 11:30AM EDT490.0095.020.000.000.00-100.00%
ADBE220527P004950002022-05-17 1:18PM EDT495.0086.230.000.000.00-100.00%
ADBE220527P005000002022-05-16 3:48PM EDT500.0097.780.000.000.00-1000.00%
ADBE220527P005100002022-04-29 12:07PM EDT510.00106.820.000.000.00-100.00%
ADBE220527P005150002022-05-16 1:13PM EDT515.00112.470.000.000.00-100.00%
ADBE220527P005200002022-04-22 11:23AM EDT520.00101.19118.25125.050.00-10267.21%
ADBE220527P005300002022-04-18 12:07AM EDT530.00102.20116.65125.050.00--00.00%
ADBE220527P005400002022-05-16 12:10AM EDT540.00139.050.000.000.00---0.00%
ADBE220527P005600002022-04-29 3:00PM EDT560.00159.000.000.000.00-100.00%
ADBE220527P005800002022-05-16 12:10AM EDT580.00193.520.000.000.00---0.00%
ADBE220527P005900002022-05-16 12:10AM EDT590.00210.680.000.000.00---0.00%
ADBE220527P006100002022-05-20 9:30AM EDT610.00205.700.000.000.00-100.00%
ADBE220527P006400002022-05-16 12:10AM EDT640.00256.310.000.000.00---0.00%