U.S. markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
632.08+6.40 (+1.02%)
At close: 4:00PM EDT
631.85 -0.23 (-0.04%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE210806C003400002021-07-27 10:41AM EDT340.00274.80287.85295.550.00-10714.75%
ADBE210806C003850002021-07-27 10:52AM EDT385.00229.00243.10250.250.00-10579.20%
ADBE210806C004600002021-08-04 12:40PM EDT460.00162.53168.30175.500.00--3407.08%
ADBE210806C004750002021-08-05 3:08PM EDT475.00154.45153.30160.15+25.35+19.64%33364.45%
ADBE210806C004900002021-08-02 9:50AM EDT490.00127.17138.00145.400.00-11338.48%
ADBE210806C005000002021-07-09 11:41AM EDT500.00103.00128.00135.500.00-1712319.34%
ADBE210806C005100002021-07-26 10:58AM EDT510.00111.71118.25125.150.00-14290.23%
ADBE210806C005150002021-07-30 2:39PM EDT515.00105.18113.15120.300.00-11283.20%
ADBE210806C005200002021-08-02 1:38PM EDT520.00100.28108.50115.150.00-11269.53%
ADBE210806C005250002021-07-09 1:48PM EDT525.0080.32103.45110.200.00-55260.30%
ADBE210806C005300002021-07-30 10:01AM EDT530.0089.2098.25105.350.00-15253.05%
ADBE210806C005350002021-07-26 10:15AM EDT535.0087.3593.25100.600.00--20247.51%
ADBE210806C005400002021-08-05 2:46PM EDT540.0091.0088.3095.30+7.85+9.44%1121231.45%
ADBE210806C005450002021-08-03 1:07PM EDT545.0074.3583.5090.200.00-323219.29%
ADBE210806C005500002021-08-04 3:41PM EDT550.0075.3578.1585.400.00-38212.67%
ADBE210806C005550002021-08-03 1:07PM EDT555.0064.1573.5579.950.00-33194.36%
ADBE210806C005600002021-07-08 10:07AM EDT560.0048.2168.0575.350.00-25191.19%
ADBE210806C005650002021-07-30 12:37PM EDT565.0055.1063.2570.300.00-813180.05%
ADBE210806C005675002021-06-24 2:45PM EDT567.5024.3456.5562.850.00--20.00%
ADBE210806C005700002021-08-05 10:09AM EDT570.0057.6858.4065.20+8.68+17.71%116168.16%
ADBE210806C005725002021-07-30 12:42PM EDT572.5047.5655.7562.700.00-24163.01%
ADBE210806C005750002021-08-05 10:13AM EDT575.0053.0053.4060.05+2.90+5.79%28155.52%
ADBE210806C005775002021-07-06 2:22PM EDT577.5029.0550.6058.100.00-213158.55%
ADBE210806C005800002021-08-05 9:32AM EDT580.0045.1548.4055.45+6.68+17.36%247151.12%
ADBE210806C005825002021-08-03 11:27AM EDT582.5032.7145.8552.800.00-13143.73%
ADBE210806C005850002021-08-05 9:32AM EDT585.0040.1843.4550.25+9.47+30.84%222137.77%
ADBE210806C005875002021-07-20 12:30PM EDT587.5025.7740.7548.050.00-140136.57%
ADBE210806C005900002021-08-05 2:25PM EDT590.0041.5838.4045.65+6.55+18.70%461132.47%
ADBE210806C005925002021-07-28 9:36AM EDT592.5028.8035.9542.750.00-114121.90%
ADBE210806C005950002021-08-05 3:47PM EDT595.0036.4133.6540.35+6.48+21.65%925117.82%
ADBE210806C005975002021-07-20 11:01AM EDT597.5016.8031.4537.500.00-529108.01%
ADBE210806C006000002021-08-05 3:30PM EDT600.0031.4431.8032.70+4.96+18.73%36251.56%
ADBE210806C006025002021-08-05 10:04AM EDT602.5026.6025.8533.30+4.08+18.12%172106.54%
ADBE210806C006050002021-08-05 3:30PM EDT605.0026.4523.2530.25+9.45+55.59%127594.68%
ADBE210806C006075002021-08-04 3:10PM EDT607.5017.3220.8528.150.00-204793.41%
ADBE210806C006100002021-08-05 2:56PM EDT610.0021.3618.7522.90+7.13+50.11%135653.08%
ADBE210806C006125002021-08-05 1:59PM EDT612.5018.6816.1523.25+9.53+104.15%35982.64%
ADBE210806C006150002021-08-05 2:44PM EDT615.0016.6913.8020.70+5.62+50.77%286476.07%
ADBE210806C006175002021-08-05 3:19PM EDT617.5014.6511.1516.70+4.64+46.35%1610754.98%
ADBE210806C006200002021-08-05 3:38PM EDT620.0011.969.3014.25+3.76+45.85%6917949.73%
ADBE210806C006225002021-08-05 3:49PM EDT622.509.696.8012.90+3.49+56.29%4813554.25%
ADBE210806C006250002021-08-05 3:45PM EDT625.007.107.408.20+2.40+51.06%5827227.49%
ADBE210806C006275002021-08-05 3:53PM EDT627.505.905.306.00+2.65+81.54%5711224.34%
ADBE210806C006300002021-08-05 3:52PM EDT630.003.933.554.30+1.60+68.67%27529923.91%
ADBE210806C006325002021-08-05 3:57PM EDT632.502.272.132.50+0.72+46.45%35727420.48%
ADBE210806C006350002021-08-05 3:59PM EDT635.001.401.231.56+0.22+18.64%20436421.01%
ADBE210806C006400002021-08-05 3:58PM EDT640.000.500.410.58+0.08+19.05%21861522.78%
ADBE210806C006450002021-08-05 3:49PM EDT645.000.200.180.29-0.10-33.33%4739526.61%
ADBE210806C006500002021-08-05 3:29PM EDT650.000.110.070.35-0.09-45.00%12348735.60%
ADBE210806C006550002021-08-04 11:03AM EDT655.000.070.033.600.00-24166.89%
ADBE210806C006600002021-08-05 3:52PM EDT660.000.100.020.17+0.02+25.00%214043.80%
ADBE210806C006650002021-08-05 3:02PM EDT665.000.040.024.30+0.02+100.00%121489.62%
ADBE210806C006700002021-08-05 2:23PM EDT670.000.090.020.09+0.02+28.57%31251.07%
ADBE210806C006750002021-07-30 1:54PM EDT675.000.180.000.040.00-2351.17%
ADBE210806C006800002021-08-02 9:44AM EDT680.000.120.000.070.00-42155.27%
ADBE210806C006850002021-08-02 2:14PM EDT685.000.020.004.300.00-3213123.05%
ADBE210806C006900002021-07-30 1:28PM EDT690.000.130.014.250.00-240130.57%
ADBE210806C006950002021-08-03 12:06PM EDT695.000.050.000.080.00-3170.70%
ADBE210806C007000002021-08-02 11:54AM EDT700.000.040.004.250.00-375145.65%
ADBE210806C007100002021-08-02 11:58AM EDT710.000.020.004.300.00-123160.74%
ADBE210806C007200002021-07-23 10:13AM EDT720.000.080.004.300.00-165174.85%
ADBE210806C007500002021-08-02 12:23PM EDT750.000.010.000.50+0.01--1147.66%
ADBE210806C007800002021-06-29 10:48AM EDT780.000.550.000.360.00-10168.95%
ADBE210806C008000002021-07-13 12:08PM EDT800.000.050.004.250.00-6322273.68%
ADBE210806C008100002021-07-19 12:01AM EDT810.000.12-4.250.00--62331.40%
ADBE210806C008200002021-07-19 12:01AM EDT820.000.07-4.250.00--64343.36%
ADBE210806C008400002021-07-19 12:01AM EDT840.000.06-4.250.00---366.50%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE210806P003700002021-07-14 10:24AM EDT370.000.070.000.030.00-111318.75%
ADBE210806P003800002021-07-19 12:02AM EDT380.000.110.000.030.00--10306.25%
ADBE210806P003850002021-07-14 10:43AM EDT385.000.040.000.030.00-728296.88%
ADBE210806P003950002021-07-19 12:02AM EDT395.000.190.004.250.00--11511.82%
ADBE210806P004000002021-07-27 11:59AM EDT400.000.010.000.030.00-610275.00%
ADBE210806P004400002021-07-20 3:54PM EDT440.000.050.004.250.00-22410.11%
ADBE210806P004450002021-07-06 3:42PM EDT445.000.580.004.250.00--4399.32%
ADBE210806P004500002021-07-19 12:02AM EDT450.000.550.004.250.00--15388.67%
ADBE210806P004550002021-07-27 10:58AM EDT455.000.220.004.250.00-11378.08%
ADBE210806P004700002021-07-19 12:02AM EDT470.000.310.004.250.00--16346.83%
ADBE210806P004750002021-07-19 12:02AM EDT475.000.320.004.250.00--15336.57%
ADBE210806P004850002021-07-06 3:42PM EDT485.001.650.004.250.00--8316.26%
ADBE210806P004900002021-08-02 11:33AM EDT490.000.080.004.200.00-13427305.47%
ADBE210806P005000002021-07-21 11:03AM EDT500.000.270.004.250.00-114286.33%
ADBE210806P005050002021-07-27 2:57PM EDT505.000.130.004.250.00-517276.42%
ADBE210806P005150002021-07-27 1:14PM EDT515.000.150.004.300.00-150153257.52%
ADBE210806P005200002021-08-04 9:30AM EDT520.000.010.004.300.00-114247.75%
ADBE210806P005250002021-07-12 12:21PM EDT525.001.270.004.250.00-12237.40%
ADBE210806P005300002021-07-30 3:59PM EDT530.000.250.004.250.00-311227.73%
ADBE210806P005350002021-08-03 9:30AM EDT535.000.010.004.250.00-22218.12%
ADBE210806P005400002021-08-02 11:03AM EDT540.000.170.004.250.00-1430208.50%
ADBE210806P005450002021-08-05 9:37AM EDT545.000.040.000.03-0.05-55.56%14496.88%
ADBE210806P005475002021-07-09 11:53AM EDT547.502.320.004.250.00-16194.14%
ADBE210806P005500002021-08-03 2:35PM EDT550.000.050.000.010.00-78884.38%
ADBE210806P005525002021-08-04 9:56AM EDT552.500.090.004.250.00-4253184.57%
ADBE210806P005550002021-08-05 2:26PM EDT555.000.030.000.04-0.05-62.50%1312288.28%
ADBE210806P005575002021-08-02 3:21PM EDT557.500.150.004.250.00-2722175.00%
ADBE210806P005600002021-08-05 12:34PM EDT560.000.030.000.14-0.09-75.00%16494.53%
ADBE210806P005625002021-08-02 12:00PM EDT562.500.210.004.250.00-160165.43%
ADBE210806P005650002021-08-03 1:27PM EDT565.000.100.000.100.00-843885.16%
ADBE210806P005675002021-08-04 9:54AM EDT567.500.060.004.250.00-522155.86%
ADBE210806P005700002021-08-05 12:13PM EDT570.000.030.000.05-0.05-62.50%1526373.44%
ADBE210806P005725002021-07-30 11:17AM EDT572.500.600.004.250.00-2168146.24%
ADBE210806P005750002021-08-03 9:55AM EDT575.000.220.002.100.00-1323118.95%
ADBE210806P005775002021-07-30 1:40PM EDT577.500.570.004.250.00-10204136.60%
ADBE210806P005800002021-08-05 10:04AM EDT580.000.050.020.07-0.09-64.29%245766.41%
ADBE210806P005825002021-08-05 9:30AM EDT582.500.740.004.30+0.54+270.00%590127.30%
ADBE210806P005850002021-08-05 12:14PM EDT585.000.070.004.30-0.13-65.00%5217122.41%
ADBE210806P005875002021-08-05 3:04PM EDT587.500.040.044.25-0.16-80.00%9469117.43%
ADBE210806P005900002021-08-05 3:51PM EDT590.000.700.030.09+0.50+250.00%6066856.45%
ADBE210806P005925002021-08-05 2:24PM EDT592.500.080.031.34-0.17-68.00%1013180.18%
ADBE210806P005950002021-08-05 3:07PM EDT595.000.090.050.11-0.18-66.67%3918952.34%
ADBE210806P005975002021-08-05 3:57PM EDT597.500.110.060.12-0.17-60.71%3149950.00%
ADBE210806P006000002021-08-05 3:58PM EDT600.000.100.100.12-0.23-69.70%8357248.83%
ADBE210806P006025002021-08-05 2:52PM EDT602.500.130.080.14-0.28-68.29%4446146.58%
ADBE210806P006050002021-08-05 3:46PM EDT605.000.170.090.16-0.23-57.50%8758344.14%
ADBE210806P006075002021-08-05 3:26PM EDT607.500.140.100.26-0.41-74.55%45781244.43%
ADBE210806P006100002021-08-05 3:51PM EDT610.000.820.110.20+0.15+22.39%9028238.67%
ADBE210806P006125002021-08-05 2:24PM EDT612.500.250.120.74-0.66-72.53%7611047.22%
ADBE210806P006150002021-08-05 3:56PM EDT615.000.310.180.50-0.59-65.56%35025738.43%
ADBE210806P006175002021-08-05 1:21PM EDT617.500.390.120.33-0.88-69.29%4318130.76%
ADBE210806P006200002021-08-05 3:54PM EDT620.000.450.240.69-1.42-75.94%40735232.62%
ADBE210806P006225002021-08-05 3:54PM EDT622.500.570.370.63-2.28-80.00%13612826.98%
ADBE210806P006250002021-08-05 3:58PM EDT625.000.670.540.79-2.71-80.18%7466723.90%
ADBE210806P006275002021-08-05 3:53PM EDT627.501.240.851.41-3.07-71.23%2178824.27%
ADBE210806P006300002021-08-05 3:59PM EDT630.001.621.421.81-4.88-75.08%2384620.68%
ADBE210806P006325002021-08-05 3:54PM EDT632.502.652.332.96-13.70-83.79%26120.79%
ADBE210806P006350002021-08-05 9:57AM EDT635.007.203.706.00-9.10-55.83%22933.15%
ADBE210806P006400002021-08-03 11:49AM EDT640.0021.305.6512.100.00-11156.35%
ADBE210806P006500002021-07-23 1:58PM EDT650.0024.9214.9021.950.00-5579.82%
ADBE210806P006550002021-08-03 10:44AM EDT655.0039.5520.1026.70+39.55--188.48%
ADBE210806P006750002021-07-30 10:15AM EDT675.0054.3039.8546.800.00-2272.02%
ADBE210806P006900002021-07-23 12:52PM EDT690.0061.6854.7561.800.00-1188.96%