Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Adobe Inc (ADBE)
Adobe Inc (ADBE) Options

ADBE Adobe Inc

603.00

-1.56 (-0.26%)

After Hours

Last Updated: 19:31:57

Delayed by 15 minutes

ADBE Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
560.00	41.00	44.70	37.25	42.85	-16.60	-30.83 %	22	83	12/05/2023
565.00	36.05	39.80	35.40	37.925	-5.52	-13.49 %	1	28	12/05/2023
570.00	31.30	35.25	28.00	33.275	-6.65	-19.19 %	20	56	12/05/2023
575.00	26.60	30.10	26.49	28.35	-12.71	-32.42 %	1	31	12/05/2023
580.00	22.15	25.45	22.00	23.80	-12.41	-36.07 %	10	68	12/05/2023
585.00	18.50	21.10	18.56	19.80	-1.48	-7.39 %	26	92	12/05/2023
590.00	14.70	15.80	13.28	15.25	-3.57	-21.19 %	99	286	12/05/2023
595.00	10.55	11.70	11.10	11.125	-2.40	-17.78 %	374	118	12/05/2023
597.50	9.60	10.05	9.37	9.825	-2.73	-22.56 %	290	61	12/05/2023
600.00	8.15	8.55	8.00	8.35	-2.20	-21.57 %	1,130	385	12/05/2023
602.50	6.80	7.15	6.79	6.975	-2.10	-23.62 %	434	70	12/05/2023
605.00	5.60	6.05	5.74	5.825	-2.16	-27.34 %	526	190	12/05/2023
607.50	4.60	5.00	4.75	4.80	-1.45	-23.39 %	171	163	12/05/2023
610.00	3.75	3.95	3.80	3.85	-1.71	-31.03 %	337	341	12/05/2023
612.50	3.05	3.30	3.10	3.175	-1.46	-32.02 %	197	178	12/05/2023
615.00	2.37	2.59	2.45	2.48	-1.28	-34.32 %	781	335	12/05/2023
617.50	1.88	2.11	1.98	1.995	-1.12	-36.13 %	123	181	12/05/2023
620.00	1.49	1.67	1.51	1.58	-0.99	-39.6 %	1,041	562	12/05/2023
622.50	1.17	1.70	1.24	1.435	-0.64	-34.04 %	52	127	12/05/2023
625.00	0.93	1.04	1.01	0.985	-0.59	-36.87 %	248	652	12/05/2023

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
560.00	0.12	0.21	0.20	0.165	-0.02	-9.09 %	252	726	12/05/2023
565.00	0.19	0.28	0.23	0.235	-0.09	-28.13 %	89	843	12/05/2023
570.00	0.33	0.40	0.36	0.365	-0.08	-18.18 %	574	482	12/05/2023
575.00	0.47	0.58	0.48	0.525	-0.21	-30.43 %	328	441	12/05/2023
580.00	0.80	0.93	0.86	0.865	-0.15	-14.85 %	242	854	12/05/2023
585.00	1.30	1.51	1.45	1.405	-0.05	-3.33 %	242	395	12/05/2023
590.00	2.22	2.45	2.36	2.335	0.04	1.72 %	689	391	12/05/2023
595.00	3.55	3.75	3.65	3.65	0.00	0.0 %	454	271	12/05/2023
597.50	4.35	4.65	4.49	4.50	-0.19	-4.06 %	167	161	12/05/2023
600.00	5.30	5.65	5.60	5.475	0.28	5.26 %	228	502	12/05/2023
602.50	6.50	6.85	6.85	6.675	0.55	8.73 %	91	202	12/05/2023
605.00	7.00	8.20	8.04	7.60	0.64	8.65 %	115	250	12/05/2023
607.50	8.00	9.70	9.42	8.85	0.29	3.18 %	19	119	12/05/2023
610.00	9.20	11.35	11.60	10.275	1.04	9.85 %	25	370	12/05/2023
612.50	11.80	13.20	12.97	12.50	1.34	11.52 %	6	116	12/05/2023
615.00	12.85	15.20	20.73	14.025	5.98	40.54 %	19	153	12/05/2023
617.50	16.00	17.75	19.18	16.875	3.71	23.98 %	15	72	12/05/2023
620.00	17.45	19.55	22.05	18.50	3.05	16.05 %	21	129	12/05/2023
622.50	19.75	21.90	25.92	20.825	11.39	78.39 %	1	17	12/05/2023
625.00	22.00	23.95	21.99	22.975	0.00	0.0 %	0	124	-

Delayed Upgrade Clock