Advertisement
U.S. markets open in 2 hours 17 minutes

(ADBE)

. Currency in USD
- (-)
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE240322C003300002024-03-15 12:54PM EDT330.00157.13181.30186.750.00--1171.68%
ADBE240322C003500002024-03-18 10:56AM EDT350.00155.78160.15166.85+12.58+8.78%22241.46%
ADBE240322C003700002024-03-18 10:57AM EDT370.00136.35141.30146.35+12.77+10.33%11203.98%
ADBE240322C004000002024-03-15 9:47AM EDT400.0099.02111.35116.900.00-14109.47%
ADBE240322C004200002024-03-15 12:24PM EDT420.0072.0091.4096.950.00--992.97%
ADBE240322C004300002024-03-18 3:50PM EDT430.0084.2081.5086.95+23.52+38.76%111185.45%
ADBE240322C004400002024-03-15 1:20PM EDT440.0051.0071.4576.950.00--575.10%
ADBE240322C004450002024-03-18 10:45AM EDT445.0061.0065.2072.00+15.00+32.61%15113.77%
ADBE240322C004500002024-03-18 2:38PM EDT450.0064.1860.2568.55+23.98+59.65%141571.24%
ADBE240322C004550002024-03-18 10:18AM EDT455.0045.2556.5061.30+11.15+32.70%151193.63%
ADBE240322C004600002024-03-15 3:06PM EDT460.0033.9451.5556.400.00--2088.39%
ADBE240322C004650002024-03-18 3:36PM EDT465.0048.0045.3053.75+17.70+58.42%11558.84%
ADBE240322C004700002024-03-18 2:02PM EDT470.0044.1240.8046.65+17.64+66.62%316977.98%
ADBE240322C004750002024-03-18 3:40PM EDT475.0039.3935.6043.95+17.64+81.10%133852.30%
ADBE240322C004800002024-03-18 3:57PM EDT480.0030.7032.2538.60+12.75+71.03%668554.08%
ADBE240322C004850002024-03-18 3:29PM EDT485.0030.1125.9532.75+16.16+115.84%11913866.04%
ADBE240322C004900002024-03-18 3:53PM EDT490.0024.7824.6525.90+14.08+131.59%29861745.83%
ADBE240322C004950002024-03-18 3:58PM EDT495.0020.9020.3521.50+12.85+159.63%47947643.37%
ADBE240322C005000002024-03-18 3:59PM EDT500.0017.1516.4517.90+10.30+150.36%1,89266444.35%
ADBE240322C005050002024-03-18 3:59PM EDT505.0013.5013.0513.75+8.51+170.54%1,62388440.44%
ADBE240322C005100002024-03-18 3:59PM EDT510.0010.259.9010.60+6.25+156.25%2,40566039.91%
ADBE240322C005150002024-03-18 3:59PM EDT515.007.757.457.90+4.95+176.79%2,9891,11139.37%
ADBE240322C005200002024-03-18 3:59PM EDT520.005.605.405.85+3.40+154.55%3,4841,50539.71%
ADBE240322C005250002024-03-18 3:59PM EDT525.004.003.804.20+2.33+139.52%3,6981,31639.89%
ADBE240322C005275002024-03-18 3:59PM EDT527.503.433.303.55+1.93+128.67%72018640.14%
ADBE240322C005300002024-03-18 3:58PM EDT530.002.832.802.95+1.57+124.60%1,12774240.16%
ADBE240322C005325002024-03-18 3:57PM EDT532.502.302.322.46+0.85+58.62%25714040.36%
ADBE240322C005350002024-03-18 3:59PM EDT535.001.971.822.50+1.07+118.89%39824543.75%
ADBE240322C005375002024-03-18 3:52PM EDT537.501.591.561.73+0.74+87.06%1519241.13%
ADBE240322C005400002024-03-18 3:59PM EDT540.001.401.181.53+0.61+77.22%64659642.24%
ADBE240322C005425002024-03-18 3:50PM EDT542.501.101.071.19+0.28+34.15%948541.75%
ADBE240322C005450002024-03-18 3:57PM EDT545.000.920.781.10+0.38+70.37%45433543.34%
ADBE240322C005475002024-03-18 3:59PM EDT547.500.770.720.87+0.29+60.42%454843.14%
ADBE240322C005500002024-03-18 3:59PM EDT550.000.680.600.75+0.24+54.55%2,1481,21443.90%
ADBE240322C005525002024-03-18 3:39PM EDT552.500.540.490.59+0.08+17.39%11210143.75%
ADBE240322C005550002024-03-18 3:55PM EDT555.000.450.400.51+0.11+32.35%76774844.51%
ADBE240322C005575002024-03-18 3:07PM EDT557.500.360.330.54-0.02-5.26%2513547.10%
ADBE240322C005600002024-03-18 3:59PM EDT560.000.380.200.37+0.13+52.00%20432245.73%
ADBE240322C005625002024-03-18 2:08PM EDT562.500.390.160.33+0.16+69.57%328346.68%
ADBE240322C005650002024-03-18 3:54PM EDT565.000.240.200.28-0.04-14.29%16231847.22%
ADBE240322C005700002024-03-18 3:58PM EDT570.000.160.120.17-0.02-11.11%29956147.07%
ADBE240322C005750002024-03-18 3:58PM EDT575.000.120.050.15-0.01-7.69%20956249.51%
ADBE240322C005800002024-03-18 3:51PM EDT580.000.090.010.15-0.02-18.18%18161352.73%
ADBE240322C005850002024-03-18 3:48PM EDT585.000.100.040.13+0.01+11.11%7656651.95%
ADBE240322C005900002024-03-18 3:49PM EDT590.000.080.030.10+0.02+33.33%11932153.13%
ADBE240322C005950002024-03-18 3:56PM EDT595.000.070.020.08-0.04-36.36%14124854.30%
ADBE240322C006000002024-03-18 3:59PM EDT600.000.040.030.09+0.01+33.33%1401,06958.20%
ADBE240322C006050002024-03-18 3:42PM EDT605.000.050.010.05-0.08-61.54%38542056.64%
ADBE240322C006100002024-03-18 12:57PM EDT610.000.050.010.05+0.01+25.00%2261559.38%
ADBE240322C006150002024-03-18 3:00PM EDT615.000.020.010.10-0.04-66.67%8417065.82%
ADBE240322C006200002024-03-18 3:49PM EDT620.000.030.010.08-0.01-25.00%2721766.99%
ADBE240322C006250002024-03-18 3:57PM EDT625.000.030.030.04-0.05-62.50%17457667.77%
ADBE240322C006300002024-03-18 3:34PM EDT630.000.030.020.030.00-8467267.97%
ADBE240322C006350002024-03-18 1:13PM EDT635.000.030.010.03+0.02+200.00%14338468.75%
ADBE240322C006400002024-03-18 3:54PM EDT640.000.030.020.03-0.01-25.00%6581,08772.66%
ADBE240322C006450002024-03-18 10:56AM EDT645.000.020.010.10-0.15-88.24%149780.86%
ADBE240322C006500002024-03-18 3:02PM EDT650.000.020.010.03+0.01+100.00%941,34775.78%
ADBE240322C006550002024-03-18 3:42PM EDT655.000.010.000.03-0.02-66.67%714475.78%
ADBE240322C006600002024-03-18 3:12PM EDT660.000.010.000.03-0.02-66.67%1222878.13%
ADBE240322C006650002024-03-18 3:24PM EDT665.000.010.010.03-0.01-50.00%2718982.42%
ADBE240322C006700002024-03-18 3:48PM EDT670.000.020.000.03-0.01-33.33%4215082.81%
ADBE240322C006750002024-03-18 1:27PM EDT675.000.010.000.010.00-1710178.13%
ADBE240322C006800002024-03-18 2:58PM EDT680.000.030.000.03+0.01+50.00%3141886.72%
ADBE240322C006850002024-03-18 2:20PM EDT685.000.020.000.02+0.01+100.00%48685.94%
ADBE240322C006900002024-03-18 10:33AM EDT690.000.010.000.020.00-16087.50%
ADBE240322C006950002024-03-18 9:52AM EDT695.000.010.000.02-0.01-50.00%311589.84%
ADBE240322C007000002024-03-18 11:34AM EDT700.000.010.000.010.00-330787.50%
ADBE240322C007050002024-03-15 2:26PM EDT705.000.010.000.010.00--7489.06%
ADBE240322C007100002024-03-18 11:14AM EDT710.000.010.000.02-0.01-50.00%610295.31%
ADBE240322C007150002024-03-15 12:35PM EDT715.000.010.000.020.00--10596.88%
ADBE240322C007200002024-03-18 11:14AM EDT720.000.010.000.01-0.02-66.67%1314293.75%
ADBE240322C007250002024-03-18 1:32PM EDT725.000.010.000.01-0.76-98.70%81496.88%
ADBE240322C007300002024-03-18 9:34AM EDT730.000.030.000.02+0.02+200.00%10167103.13%
ADBE240322C007350002024-03-18 9:43AM EDT735.000.010.000.020.00-739104.69%
ADBE240322C007400002024-03-18 9:42AM EDT740.000.010.000.010.00-637100.00%
ADBE240322C007450002024-03-18 9:42AM EDT745.000.010.000.020.00-542107.81%
ADBE240322C007500002024-03-18 9:34AM EDT750.000.020.000.010.00-563106.25%
ADBE240322C007550002024-03-14 2:13PM EDT755.000.430.000.010.00--6106.25%
ADBE240322C007600002024-03-18 1:32PM EDT760.000.010.000.01-0.40-97.56%418109.38%
ADBE240322C007650002024-03-14 3:56PM EDT765.001.130.000.020.00-77115.63%
ADBE240322C007700002024-03-15 9:50AM EDT770.000.010.000.020.00-118117.19%
ADBE240322C007800002024-03-15 9:31AM EDT780.000.010.000.020.00-1150120.31%
ADBE240322C007900002024-03-15 9:32AM EDT790.000.010.000.010.00-69118.75%
ADBE240322C008000002024-03-15 9:36AM EDT800.000.040.000.020.00-1922128.13%
ADBE240322C008100002024-03-13 3:52PM EDT810.000.250.000.020.00-811131.25%
ADBE240322C008200002024-03-15 9:50AM EDT820.000.040.000.010.00-35134128.13%
ADBE240322C008400002024-03-15 10:45AM EDT840.000.010.000.010.00-135454134.38%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE240322P003200002024-03-18 9:48AM EDT320.000.100.002.95-0.12-54.55%14250.20%
ADBE240322P003300002024-03-11 11:29AM EDT330.000.050.004.300.00-1011253.71%
ADBE240322P003400002024-03-18 1:51PM EDT340.000.110.000.25-0.01-8.33%412156.05%
ADBE240322P003500002024-03-11 9:42AM EDT350.000.330.002.530.00-12203.17%
ADBE240322P003600002024-03-07 12:46PM EDT360.000.100.000.200.00-68132.81%
ADBE240322P003700002024-03-18 9:37AM EDT370.000.010.000.01-0.04-80.00%34593.75%
ADBE240322P003800002024-03-18 9:38AM EDT380.000.010.000.01-0.24-96.00%31987.50%
ADBE240322P003900002024-03-15 1:34PM EDT390.000.070.000.080.00-21295.70%
ADBE240322P003950002024-03-18 12:02PM EDT395.000.030.000.27-0.07-70.00%13104.79%
ADBE240322P003975002024-03-15 12:41PM EDT397.500.060.004.300.00--1161.67%
ADBE240322P004000002024-03-18 3:17PM EDT400.000.020.000.02-0.02-50.00%9551377.34%
ADBE240322P004050002024-03-18 2:30PM EDT405.000.030.000.10-0.04-57.14%12717985.55%
ADBE240322P004100002024-03-18 1:08PM EDT410.000.010.010.08-0.07-87.50%9634880.86%
ADBE240322P004150002024-03-18 3:26PM EDT415.000.040.010.11-0.04-50.00%4312979.30%
ADBE240322P004200002024-03-18 3:32PM EDT420.000.050.040.05-0.07-58.33%13828472.85%
ADBE240322P004250002024-03-18 2:20PM EDT425.000.060.000.06-0.09-60.00%276166.02%
ADBE240322P004300002024-03-18 3:45PM EDT430.000.040.000.09-0.08-66.67%1212665.23%
ADBE240322P004350002024-03-18 2:51PM EDT435.000.090.010.28-0.02-18.18%1716770.51%
ADBE240322P004400002024-03-18 3:53PM EDT440.000.070.040.07-0.18-72.00%14344158.79%
ADBE240322P004450002024-03-18 3:14PM EDT445.000.070.070.09-0.28-80.00%24437657.42%
ADBE240322P004500002024-03-18 3:58PM EDT450.000.090.070.10-0.46-83.64%8022,73953.91%
ADBE240322P004550002024-03-18 3:52PM EDT455.000.120.060.15-0.63-84.00%9471,08551.27%
ADBE240322P004600002024-03-18 3:48PM EDT460.000.130.130.16-1.25-90.58%1,2021,08750.10%
ADBE240322P004650002024-03-18 3:54PM EDT465.000.200.150.23-1.68-89.36%45234648.54%
ADBE240322P004700002024-03-18 3:57PM EDT470.000.260.220.30-2.11-89.03%54560046.14%
ADBE240322P004750002024-03-18 3:54PM EDT475.000.380.320.41-3.22-89.44%78562244.04%
ADBE240322P004800002024-03-18 3:59PM EDT480.000.510.490.57-4.17-89.10%1,3481,40141.99%
ADBE240322P004850002024-03-18 3:51PM EDT485.000.900.740.85-5.47-85.87%1,24577440.60%
ADBE240322P004900002024-03-18 3:59PM EDT490.001.201.161.35-7.20-85.71%1,7001,27040.06%
ADBE240322P004950002024-03-18 3:59PM EDT495.001.891.812.08-9.41-83.27%1,53294839.51%
ADBE240322P005000002024-03-18 3:59PM EDT500.002.852.703.05-10.92-79.30%4,1321,32538.64%
ADBE240322P005050002024-03-18 3:59PM EDT505.004.204.154.45-14.38-77.40%2,44256438.18%
ADBE240322P005100002024-03-18 3:59PM EDT510.006.206.006.35-14.50-70.05%1,93883938.05%
ADBE240322P005150002024-03-18 3:59PM EDT515.008.558.358.75-16.45-65.80%43023638.02%
ADBE240322P005200002024-03-18 3:54PM EDT520.0011.1011.3011.95-17.80-61.59%22338139.52%
ADBE240322P005250002024-03-18 3:26PM EDT525.0014.6414.7015.25-18.37-55.65%9080639.42%
ADBE240322P005275002024-03-18 2:40PM EDT527.5017.4015.2517.65-19.70-53.10%3717442.68%
ADBE240322P005300002024-03-18 2:42PM EDT530.0019.0017.8520.65-20.10-51.41%6727249.10%
ADBE240322P005325002024-03-18 1:45PM EDT532.5021.9319.7522.65-17.05-43.74%41349.83%
ADBE240322P005350002024-03-18 1:45PM EDT535.0024.0821.4024.75-18.92-44.00%1818150.83%
ADBE240322P005375002024-03-18 10:26AM EDT537.5035.3123.3525.80-9.92-21.93%217244.39%
ADBE240322P005400002024-03-18 3:11PM EDT540.0027.4026.2029.20-22.70-45.31%7515053.64%
ADBE240322P005425002024-03-18 12:31PM EDT542.5033.4428.6030.75-18.79-35.98%35449.71%
ADBE240322P005450002024-03-18 3:43PM EDT545.0032.0029.5034.70-22.19-40.95%4932163.04%
ADBE240322P005475002024-03-18 12:42PM EDT547.5037.9731.0035.70-18.88-33.21%58554.76%
ADBE240322P005500002024-03-18 2:55PM EDT550.0037.4032.6038.55-20.60-35.52%4739360.30%
ADBE240322P005525002024-03-18 3:44PM EDT552.5039.4635.0542.65-26.16-39.87%33574.91%
ADBE240322P005550002024-03-18 3:51PM EDT555.0041.6137.2544.95-19.81-32.25%1620976.37%
ADBE240322P005575002024-03-18 1:54PM EDT557.5045.5341.6047.75-21.55-32.13%53754.32%
ADBE240322P005600002024-03-18 3:51PM EDT560.0045.8642.0049.80-24.09-34.44%5114180.80%
ADBE240322P005625002024-03-18 9:57AM EDT562.5061.3046.5051.50-8.70-12.43%92577.12%
ADBE240322P005650002024-03-18 11:36AM EDT565.0056.4647.5055.35-16.19-22.28%198490.30%
ADBE240322P005700002024-03-18 3:14PM EDT570.0055.6552.0060.20-21.82-28.17%368094.48%
ADBE240322P005750002024-03-18 10:42AM EDT575.0070.9758.5063.80-14.19-16.66%10387.70%
ADBE240322P005800002024-03-18 12:54PM EDT580.0070.7762.1068.95-15.08-17.57%4693.84%
ADBE240322P005850002024-03-15 11:30AM EDT585.0097.4267.0073.900.00-9198.00%
ADBE240322P005900002024-03-18 10:07AM EDT590.0089.3473.9578.90-12.11-11.94%4064.75%
ADBE240322P005950002024-03-15 12:14PM EDT595.00105.1578.4583.900.00-2152.34%
ADBE240322P006000002024-03-18 3:50PM EDT600.0085.9282.9589.20-24.08-21.89%1231114.38%
ADBE240322P006050002024-03-15 2:45PM EDT605.00114.5087.0094.900.00-20125.54%
ADBE240322P006100002024-03-15 12:10PM EDT610.00119.8093.4598.950.00-3063.87%
ADBE240322P006150002024-03-18 9:41AM EDT615.00113.2398.40103.95+51.08+82.19%4062.89%
ADBE240322P006200002024-03-18 1:19PM EDT620.00109.43102.05110.20-18.78-14.65%410141.43%
ADBE240322P006250002024-03-18 11:11AM EDT625.00117.69108.95115.25-15.52-11.65%10105.62%
ADBE240322P006300002024-03-15 1:35PM EDT630.00139.68112.05118.950.00-180136.52%
ADBE240322P006350002024-03-15 10:24AM EDT635.00143.28118.40125.250.00--0106.01%
ADBE240322P006400002024-03-15 11:56AM EDT640.00149.92123.40128.950.00-1075.00%
ADBE240322P006450002024-03-14 12:36PM EDT645.0077.01128.95133.950.00--099.61%
ADBE240322P006500002024-03-13 3:13PM EDT650.0077.24132.10138.950.00--0151.71%
ADBE240322P006550002024-02-16 3:12PM EDT655.0097.20158.15167.550.00-11293.77%
ADBE240322P006600002024-03-13 3:13PM EDT660.0086.12144.00148.950.00--0109.28%
ADBE240322P006650002024-02-13 2:08PM EDT665.0069.9091.60100.900.00--10.00%
ADBE240322P007000002024-03-11 3:18PM EDT700.00139.84183.45190.250.00-20145.36%
ADBE240322P007100002024-03-11 2:46PM EDT710.00149.67193.40198.900.00-2096.09%
ADBE240322P007200002024-03-11 3:15PM EDT720.00159.30202.00208.900.00-20198.36%
ADBE240322P007300002024-03-12 10:12AM EDT730.00160.95212.00218.900.00--0204.52%
ADBE240322P007400002024-03-15 11:29AM EDT740.00252.44223.40228.900.00--0107.81%
ADBE240322P007500002024-03-15 11:29AM EDT750.00262.46232.00240.250.00-460235.28%
ADBE240322P007600002024-03-15 10:35AM EDT760.00266.87243.40249.850.00--0167.43%
ADBE240322P008100002024-03-12 10:12AM EDT810.00240.75293.40298.900.00-20131.25%
ADBE240322P008300002024-03-15 10:18AM EDT830.00337.00313.45318.850.00--0137.50%