Adobe Inc ADBE:NASDAQ

Last Price$520.60NASDAQ Previous Close - Last Trade as of 4:00PM ET 1/14/22

Today's Change+3.70(0.72%)
Bid (Size)$520.75 (1)
Ask (Size)$522.00 (3)
Day Low / High$511.27 - 522.57
Volume2.7 M

Find Options

Expiration Date:
Jan 21, 2022
Calls
Puts
BidAskStrike PriceBidAsk
385.95395.10130.000.000.27
380.95389.90135.000.000.27
375.50384.85140.000.000.27
370.50380.00145.000.000.27
365.50375.00150.000.000.27
360.50370.00155.000.000.27
355.50365.00160.000.000.27
350.50359.90165.000.000.27
345.50355.00170.000.000.27
341.00350.00175.000.000.27
336.00344.90180.000.000.27
331.00339.95185.000.000.27
326.00335.00190.000.000.27
321.00330.00195.000.000.27
316.00325.00200.000.000.27
305.50314.95210.000.000.27
296.00304.95220.000.000.27
286.00295.00230.000.000.27
281.00289.95235.000.000.27
276.00285.00240.000.000.13
270.50279.90245.000.000.27
265.50275.00250.000.000.27
260.50269.95255.000.000.27
255.50265.00260.000.000.27
250.50259.95265.000.000.27
245.50255.00270.000.000.27
240.85250.00275.000.000.27
235.55245.00280.000.000.27
230.55239.95285.000.000.27
225.55235.00290.000.000.27
220.50229.95295.000.000.09
215.50223.75300.000.000.03
211.00219.05305.000.000.07
205.50215.00310.000.000.25
201.50209.10315.000.000.28
195.55204.95320.000.000.09
190.50200.00325.000.000.12
185.50195.00330.000.000.14
180.50190.00335.000.000.14
175.50183.00340.000.000.05
170.55180.00345.000.000.06
165.70174.95350.000.020.06
160.70169.90355.000.000.28
155.50165.00360.000.000.29
151.00160.00365.000.000.29
145.65155.00370.000.000.29
140.50149.05375.000.010.05
135.50144.70380.000.010.10
130.50139.95385.000.000.30
125.50134.10390.000.000.31
120.50129.35395.000.010.32
116.00123.50400.000.020.09
110.55119.20405.000.010.33
105.50114.25410.000.010.30
100.70109.35415.000.070.12
95.70104.25420.000.020.23
90.5599.00425.000.030.16
85.6594.30430.000.100.18
81.0089.40435.000.100.20
77.4583.75440.000.060.37
72.5079.10445.000.100.57
67.6573.90450.000.080.49
61.6570.45455.000.110.73
60.2066.00460.000.110.58
51.0059.30465.000.200.97
47.8554.20470.000.420.60
41.4549.80475.000.510.74
37.9045.10480.000.730.93
33.2540.05485.000.941.20
28.7535.00490.001.252.03
24.1530.75495.001.552.06
20.9526.00500.002.352.57
15.4019.55505.002.913.60
14.2017.70507.503.754.15
14.8515.75510.004.354.80
13.1513.90512.505.105.65
11.4012.30515.005.956.50
9.7510.70517.506.857.55
8.409.30520.007.959.05
7.308.00522.508.909.90
6.006.90525.0010.2011.30
5.255.80527.5011.9512.85
3.804.80530.0013.6014.40
3.604.00532.5015.2516.15
2.753.40535.0015.6021.10
1.912.25540.0018.2025.00
1.151.60545.0022.9529.25
0.721.05550.0027.5533.65
0.500.79555.0031.7538.35
0.170.62560.0036.8043.20
0.200.68565.0041.6548.30
0.240.26570.0046.4053.00
0.100.38575.0051.5556.85
0.130.33580.0056.3562.70
0.110.16585.0060.3567.90
0.090.13590.0066.5572.95
0.080.13595.0071.2577.60
0.080.11600.0076.2583.00
0.080.10605.0081.0587.90
0.070.10610.0086.8592.85
0.060.10615.0089.5097.85
0.060.09620.0095.95102.95
0.060.09625.00100.80108.05
0.040.08630.00104.50113.70
0.050.08635.00109.80117.90
0.000.09640.00114.50122.85
0.030.15645.00120.00128.85
0.040.06650.00126.00133.05
0.000.24655.00129.75137.90
0.030.05660.00134.50142.85
0.020.15665.00139.55147.90
0.020.10670.00145.10154.45
0.000.09675.00150.15159.00
0.020.05680.00155.00164.00
0.020.05685.00160.05169.45
0.000.13690.00165.15174.50
0.000.08695.00170.10179.50
0.020.05700.00175.05184.50
0.000.05705.00180.00189.45
0.010.04710.00185.00194.50
0.010.04715.00190.10199.50
0.000.05720.00195.35204.50
0.000.04725.00200.20209.50
0.000.04730.00205.10214.50
0.000.04735.00210.00219.40
0.000.25740.00215.05223.95
0.000.25745.00220.00229.00
0.000.24750.00225.00234.00
0.000.04755.00230.00239.45
0.000.08760.00235.00244.00
0.000.05765.00240.00249.40
0.000.06770.00245.05254.50
0.000.05775.00250.10259.50
0.000.24780.00254.75264.00
0.000.05785.00260.05269.50
0.000.24790.00265.05273.95
0.000.24795.00270.00279.45
0.000.12800.00275.00284.45
0.000.14805.00280.15289.45
0.000.24810.00285.05294.50
0.000.26815.00290.20299.50
0.000.06820.00295.00304.40
0.000.23825.00300.00309.45
0.000.16830.00305.00314.50
0.000.07835.00310.05319.50
0.000.09840.00315.00324.50
0.000.23845.00320.00329.40
0.000.23850.00325.00334.40
0.010.11855.00329.70339.15
0.000.27860.00335.00344.40
0.000.27865.00340.00349.50
0.000.27870.00345.10354.50
0.000.27875.00350.00359.40
0.000.20880.00355.00364.45
0.000.05885.00360.05369.50
0.000.05890.00365.00374.40
0.000.25895.00370.05379.50
0.000.20900.00375.00384.40
0.000.05905.00380.05389.45
0.000.25910.00385.00394.50
0.000.25915.00390.00399.45
0.000.23920.00395.00404.00
0.000.27925.00400.00409.40
0.000.27930.00405.10414.50
0.000.27935.00410.00419.40
0.000.27940.00415.05423.95
0.000.27945.00420.10429.50
0.000.27950.00425.10434.50
0.000.05955.00429.85438.95
0.000.27960.00435.05444.50
0.000.27965.00440.05449.45
0.000.27970.00445.00454.40
0.000.27975.00450.05459.50
0.000.27980.00455.15464.00
0.000.27985.00460.10469.50
0.000.02990.00465.05474.50
0.000.27995.00470.15479.50
0.000.271,000.00475.00484.45
0.000.271,010.00485.00494.45
0.010.271,020.00495.00504.50
0.000.271,030.00505.05514.50
0.000.021,040.00515.00524.50
Delayed Quotes - Data delayed 15 minutes

Option Detail

ADBE Jan 21 2022 522.50 call
LastToday's ChangeBid (Size)Ask (Size)
7.550.00 (0.00%)7.30 (x0)8.00 (x0)
Volume81IV39.52%
Open Interest67Delta0.4717
Open6.75Gamma0.0185
Previous Close7.55Vega0.2168
Today's High7.55Theta-1.0767
Today's Low5.65Rho0.0261
Closing Price - Last Trade as of N/A

ADBE Quick View

Next Earnings Release Date03/22/2022
Dividend Ex-DateN/A
Last Dividend AmountN/A
Dividend YieldN/A
Dividend Frequency Per YearN/A
Historical Volatility (30 day)29.79%

Option Chart

ADBE Jan 21 2022 522.50 call