Adobe Inc ADBE:NASDAQ

Set Alert Options Streaming Charts

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

Sell

Buy

Find Options
Options Chain

Expiration Date:

Jan 21, 2022

Calls

Puts

Bid	Ask	Strike Price	Bid	Ask

385.95	395.10	130.00	0.00	0.27
380.95	389.90	135.00	0.00	0.27
375.50	384.85	140.00	0.00	0.27
370.50	380.00	145.00	0.00	0.27
365.50	375.00	150.00	0.00	0.27
360.50	370.00	155.00	0.00	0.27
355.50	365.00	160.00	0.00	0.27
350.50	359.90	165.00	0.00	0.27
345.50	355.00	170.00	0.00	0.27
341.00	350.00	175.00	0.00	0.27
336.00	344.90	180.00	0.00	0.27
331.00	339.95	185.00	0.00	0.27
326.00	335.00	190.00	0.00	0.27
321.00	330.00	195.00	0.00	0.27
316.00	325.00	200.00	0.00	0.27
305.50	314.95	210.00	0.00	0.27
296.00	304.95	220.00	0.00	0.27
286.00	295.00	230.00	0.00	0.27
281.00	289.95	235.00	0.00	0.27
276.00	285.00	240.00	0.00	0.13
270.50	279.90	245.00	0.00	0.27
265.50	275.00	250.00	0.00	0.27
260.50	269.95	255.00	0.00	0.27
255.50	265.00	260.00	0.00	0.27
250.50	259.95	265.00	0.00	0.27
245.50	255.00	270.00	0.00	0.27
240.85	250.00	275.00	0.00	0.27
235.55	245.00	280.00	0.00	0.27
230.55	239.95	285.00	0.00	0.27
225.55	235.00	290.00	0.00	0.27
220.50	229.95	295.00	0.00	0.09
215.50	223.75	300.00	0.00	0.03
211.00	219.05	305.00	0.00	0.07
205.50	215.00	310.00	0.00	0.25
201.50	209.10	315.00	0.00	0.28
195.55	204.95	320.00	0.00	0.09
190.50	200.00	325.00	0.00	0.12
185.50	195.00	330.00	0.00	0.14
180.50	190.00	335.00	0.00	0.14
175.50	183.00	340.00	0.00	0.05
170.55	180.00	345.00	0.00	0.06
165.70	174.95	350.00	0.02	0.06
160.70	169.90	355.00	0.00	0.28
155.50	165.00	360.00	0.00	0.29
151.00	160.00	365.00	0.00	0.29
145.65	155.00	370.00	0.00	0.29
140.50	149.05	375.00	0.01	0.05
135.50	144.70	380.00	0.01	0.10
130.50	139.95	385.00	0.00	0.30
125.50	134.10	390.00	0.00	0.31
120.50	129.35	395.00	0.01	0.32
116.00	123.50	400.00	0.02	0.09
110.55	119.20	405.00	0.01	0.33
105.50	114.25	410.00	0.01	0.30
100.70	109.35	415.00	0.07	0.12
95.70	104.25	420.00	0.02	0.23
90.55	99.00	425.00	0.03	0.16
85.65	94.30	430.00	0.10	0.18
81.00	89.40	435.00	0.10	0.20
77.45	83.75	440.00	0.06	0.37
72.50	79.10	445.00	0.10	0.57
67.65	73.90	450.00	0.08	0.49
61.65	70.45	455.00	0.11	0.73
60.20	66.00	460.00	0.11	0.58
51.00	59.30	465.00	0.20	0.97
47.85	54.20	470.00	0.42	0.60
41.45	49.80	475.00	0.51	0.74
37.90	45.10	480.00	0.73	0.93
33.25	40.05	485.00	0.94	1.20
28.75	35.00	490.00	1.25	2.03
24.15	30.75	495.00	1.55	2.06
20.95	26.00	500.00	2.35	2.57
15.40	19.55	505.00	2.91	3.60
14.20	17.70	507.50	3.75	4.15
14.85	15.75	510.00	4.35	4.80
13.15	13.90	512.50	5.10	5.65
11.40	12.30	515.00	5.95	6.50
9.75	10.70	517.50	6.85	7.55
8.40	9.30	520.00	7.95	9.05
7.30	8.00	522.50	8.90	9.90
6.00	6.90	525.00	10.20	11.30
5.25	5.80	527.50	11.95	12.85
3.80	4.80	530.00	13.60	14.40
3.60	4.00	532.50	15.25	16.15
2.75	3.40	535.00	15.60	21.10
1.91	2.25	540.00	18.20	25.00
1.15	1.60	545.00	22.95	29.25
0.72	1.05	550.00	27.55	33.65
0.50	0.79	555.00	31.75	38.35
0.17	0.62	560.00	36.80	43.20
0.20	0.68	565.00	41.65	48.30
0.24	0.26	570.00	46.40	53.00
0.10	0.38	575.00	51.55	56.85
0.13	0.33	580.00	56.35	62.70
0.11	0.16	585.00	60.35	67.90
0.09	0.13	590.00	66.55	72.95
0.08	0.13	595.00	71.25	77.60
0.08	0.11	600.00	76.25	83.00
0.08	0.10	605.00	81.05	87.90
0.07	0.10	610.00	86.85	92.85
0.06	0.10	615.00	89.50	97.85
0.06	0.09	620.00	95.95	102.95
0.06	0.09	625.00	100.80	108.05
0.04	0.08	630.00	104.50	113.70
0.05	0.08	635.00	109.80	117.90
0.00	0.09	640.00	114.50	122.85
0.03	0.15	645.00	120.00	128.85
0.04	0.06	650.00	126.00	133.05
0.00	0.24	655.00	129.75	137.90
0.03	0.05	660.00	134.50	142.85
0.02	0.15	665.00	139.55	147.90
0.02	0.10	670.00	145.10	154.45
0.00	0.09	675.00	150.15	159.00
0.02	0.05	680.00	155.00	164.00
0.02	0.05	685.00	160.05	169.45
0.00	0.13	690.00	165.15	174.50
0.00	0.08	695.00	170.10	179.50
0.02	0.05	700.00	175.05	184.50
0.00	0.05	705.00	180.00	189.45
0.01	0.04	710.00	185.00	194.50
0.01	0.04	715.00	190.10	199.50
0.00	0.05	720.00	195.35	204.50
0.00	0.04	725.00	200.20	209.50
0.00	0.04	730.00	205.10	214.50
0.00	0.04	735.00	210.00	219.40
0.00	0.25	740.00	215.05	223.95
0.00	0.25	745.00	220.00	229.00
0.00	0.24	750.00	225.00	234.00
0.00	0.04	755.00	230.00	239.45
0.00	0.08	760.00	235.00	244.00
0.00	0.05	765.00	240.00	249.40
0.00	0.06	770.00	245.05	254.50
0.00	0.05	775.00	250.10	259.50
0.00	0.24	780.00	254.75	264.00
0.00	0.05	785.00	260.05	269.50
0.00	0.24	790.00	265.05	273.95
0.00	0.24	795.00	270.00	279.45
0.00	0.12	800.00	275.00	284.45
0.00	0.14	805.00	280.15	289.45
0.00	0.24	810.00	285.05	294.50
0.00	0.26	815.00	290.20	299.50
0.00	0.06	820.00	295.00	304.40
0.00	0.23	825.00	300.00	309.45
0.00	0.16	830.00	305.00	314.50
0.00	0.07	835.00	310.05	319.50
0.00	0.09	840.00	315.00	324.50
0.00	0.23	845.00	320.00	329.40
0.00	0.23	850.00	325.00	334.40
0.01	0.11	855.00	329.70	339.15
0.00	0.27	860.00	335.00	344.40
0.00	0.27	865.00	340.00	349.50
0.00	0.27	870.00	345.10	354.50
0.00	0.27	875.00	350.00	359.40
0.00	0.20	880.00	355.00	364.45
0.00	0.05	885.00	360.05	369.50
0.00	0.05	890.00	365.00	374.40
0.00	0.25	895.00	370.05	379.50
0.00	0.20	900.00	375.00	384.40
0.00	0.05	905.00	380.05	389.45
0.00	0.25	910.00	385.00	394.50
0.00	0.25	915.00	390.00	399.45
0.00	0.23	920.00	395.00	404.00
0.00	0.27	925.00	400.00	409.40
0.00	0.27	930.00	405.10	414.50
0.00	0.27	935.00	410.00	419.40
0.00	0.27	940.00	415.05	423.95
0.00	0.27	945.00	420.10	429.50
0.00	0.27	950.00	425.10	434.50
0.00	0.05	955.00	429.85	438.95
0.00	0.27	960.00	435.05	444.50
0.00	0.27	965.00	440.05	449.45
0.00	0.27	970.00	445.00	454.40
0.00	0.27	975.00	450.05	459.50
0.00	0.27	980.00	455.15	464.00
0.00	0.27	985.00	460.10	469.50
0.00	0.02	990.00	465.05	474.50
0.00	0.27	995.00	470.15	479.50
0.00	0.27	1,000.00	475.00	484.45
0.00	0.27	1,010.00	485.00	494.45
0.01	0.27	1,020.00	495.00	504.50
0.00	0.27	1,030.00	505.05	514.50
0.00	0.02	1,040.00	515.00	524.50

Delayed Quotes - Data delayed 15 minutes

Option Detail

ADBE Jan 21 2022 522.50 call

Sell

Buy

Last	Today's Change	Bid (Size)	Ask (Size)
7.55	0.00 (0.00%)	7.30 (x0)	8.00 (x0)

Volume	81	IV	39.52%
Open Interest	67	Delta	0.4717
Open	6.75	Gamma	0.0185
Previous Close	7.55	Vega	0.2168
Today's High	7.55	Theta	-1.0767
Today's Low	5.65	Rho	0.0261

Closing Price - Last Trade as of N/A

ADBE Quick View

Next Earnings Release Date	03/22/2022
Dividend Ex-Date	N/A
Last Dividend Amount	N/A
Dividend Yield	N/A
Dividend Frequency Per Year	N/A
Historical Volatility (30 day)	29.79%

Option Chart
1 Day
5 Day
3 Month
6 Month