Australia markets open in 2 hours 1 minute

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
551.00-5.85 (-1.05%)
At close: 04:00PM EDT
551.42 +0.42 (+0.08%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240802C004350002024-06-14 9:44AM EDT435.0095.50123.55128.000.00-32126.04%
ADBE240802C004500002024-07-09 11:47AM EDT450.00115.3098.05106.900.00-1467.16%
ADBE240802C004550002024-06-13 12:36PM EDT455.0029.20103.70108.150.00-21109.74%
ADBE240802C004600002024-07-05 2:22PM EDT460.00120.4388.0096.850.00-5660.75%
ADBE240802C004650002024-06-20 1:33PM EDT465.0062.2583.0091.850.00-10557.81%
ADBE240802C004700002024-07-02 3:50PM EDT470.00100.8578.0086.800.00-1154.66%
ADBE240802C004750002024-07-05 12:52PM EDT475.00107.0073.3581.800.00-1153.15%
ADBE240802C004800002024-07-17 11:19AM EDT480.0083.5968.4077.100.00-1551.45%
ADBE240802C004850002024-06-17 9:56AM EDT485.0040.1873.7080.000.00-10787.86%
ADBE240802C004950002024-07-19 10:27AM EDT495.0064.4753.7560.90-2.76-4.11%1257.79%
ADBE240802C005000002024-07-10 12:13PM EDT500.0065.0050.4056.100.00-1254.92%
ADBE240802C005050002024-07-19 2:49PM EDT505.0048.2345.8550.80+12.82+36.20%3150.07%
ADBE240802C005100002024-07-12 10:26AM EDT510.0052.4941.2546.350.00-1648.38%
ADBE240802C005150002024-07-19 2:38PM EDT515.0038.8238.2541.40-9.12-19.02%21344.73%
ADBE240802C005200002024-07-19 3:53PM EDT520.0035.5034.0535.35-8.62-19.54%31737.29%
ADBE240802C005250002024-07-19 10:44AM EDT525.0034.3028.4032.15-11.33-24.83%13139.21%
ADBE240802C005300002024-07-19 11:12AM EDT530.0030.8825.3027.70-2.00-6.08%85636.63%
ADBE240802C005350002024-07-19 3:35PM EDT535.0023.1821.8523.20-5.78-19.96%52833.62%
ADBE240802C005400002024-07-19 3:27PM EDT540.0019.7018.9520.05-6.46-24.69%52733.75%
ADBE240802C005450002024-07-19 12:20PM EDT545.0018.5715.0016.50-5.71-23.52%102532.20%
ADBE240802C005475002024-07-19 11:07AM EDT547.5018.5213.9515.15+18.52-1032.23%
ADBE240802C005500002024-07-18 2:09PM EDT550.0018.7611.8014.450.00-25833.65%
ADBE240802C005550002024-07-19 3:36PM EDT555.0010.759.4511.30-4.16-27.90%2410831.71%
ADBE240802C005575002024-07-19 3:15PM EDT557.509.728.3011.10-3.81-28.16%3333.82%
ADBE240802C005600002024-07-19 3:49PM EDT560.007.857.009.05-4.85-38.19%1111031.23%
ADBE240802C005625002024-07-19 9:41AM EDT562.5011.705.708.10-2.05-14.91%283031.14%
ADBE240802C005650002024-07-19 3:38PM EDT565.006.455.208.30-3.00-31.75%97933.84%
ADBE240802C005675002024-07-18 12:02PM EDT567.509.005.606.250.00-2830.52%
ADBE240802C005700002024-07-19 3:56PM EDT570.005.123.505.55-3.21-38.54%4813530.53%
ADBE240802C005725002024-07-19 2:01PM EDT572.504.914.304.85-4.12-45.63%3630.36%
ADBE240802C005750002024-07-19 3:38PM EDT575.003.753.205.75-2.06-35.46%256734.80%
ADBE240802C005775002024-07-18 12:31PM EDT577.505.682.445.200.00-1234.93%
ADBE240802C005800002024-07-19 3:33PM EDT580.003.051.944.35-2.10-40.78%9610633.95%
ADBE240802C005825002024-07-17 12:04PM EDT582.504.811.602.820.00--030.21%
ADBE240802C005850002024-07-19 3:03PM EDT585.002.261.442.40-1.39-38.08%106530.01%
ADBE240802C005900002024-07-19 1:57PM EDT590.001.961.202.52-1.04-34.67%753933.31%
ADBE240802C005950002024-07-19 3:52PM EDT595.001.050.861.80-0.81-43.55%1216432.67%
ADBE240802C006000002024-07-19 3:57PM EDT600.000.800.461.21-1.05-56.76%5012731.79%
ADBE240802C006050002024-07-19 1:04PM EDT605.000.690.030.89-1.12-61.88%310831.81%
ADBE240802C006100002024-07-19 1:23PM EDT610.000.560.211.66-0.55-49.55%45339.20%
ADBE240802C006150002024-07-19 2:28PM EDT615.000.390.151.51-0.41-51.25%63740.56%
ADBE240802C006200002024-07-19 3:52PM EDT620.000.280.110.55-0.43-60.56%27434.77%
ADBE240802C006250002024-07-17 11:04AM EDT625.000.570.071.310.00-2843.56%
ADBE240802C006300002024-07-17 1:33PM EDT630.000.560.051.250.00-63745.19%
ADBE240802C006350002024-07-15 11:17AM EDT635.000.560.010.750.00-2942.70%
ADBE240802C006400002024-07-11 9:57AM EDT640.000.740.011.170.00--148.58%
ADBE240802C006450002024-07-17 1:45PM EDT645.001.270.001.140.00--150.29%
ADBE240802C006500002024-07-11 12:59PM EDT650.000.640.021.760.00-505457.18%
ADBE240802C006700002024-07-11 12:59PM EDT670.000.590.001.710.00-505156.59%
ADBE240802C006800002024-07-17 11:18AM EDT680.000.100.000.100.00-1644.43%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240802P003000002024-07-16 2:07PM EDT300.000.030.000.500.00-13132.52%
ADBE240802P003500002024-07-19 10:59AM EDT350.000.050.000.05+0.05-70080.08%
ADBE240802P003900002024-07-09 2:43PM EDT390.000.260.001.690.00-1194.87%
ADBE240802P004000002024-07-09 3:22PM EDT400.000.180.001.690.00-2388.84%
ADBE240802P004050002024-07-11 9:32AM EDT405.000.200.001.700.00-1285.96%
ADBE240802P004100002024-06-13 1:27PM EDT410.006.000.041.100.00-1177.78%
ADBE240802P004150002024-06-14 10:27AM EDT415.002.350.001.490.00-1078.32%
ADBE240802P004200002024-07-10 11:50AM EDT420.000.180.000.300.00-2260.06%
ADBE240802P004250002024-07-08 11:44AM EDT425.000.170.001.730.00-21074.56%
ADBE240802P004300002024-07-08 9:45AM EDT430.000.200.001.740.00-2371.78%
ADBE240802P004350002024-06-25 3:19PM EDT435.000.700.001.750.00-61669.02%
ADBE240802P004400002024-07-03 11:23AM EDT440.000.990.000.500.00-1254.30%
ADBE240802P004450002024-06-13 3:05PM EDT445.0018.290.001.570.00-1162.16%
ADBE240802P004500002024-07-16 10:08AM EDT450.000.180.051.270.00-1357.62%
ADBE240802P004550002024-07-11 2:11PM EDT455.000.150.111.300.00-1955.62%
ADBE240802P004600002024-06-27 2:50PM EDT460.000.590.121.350.00-41053.35%
ADBE240802P004650002024-07-01 12:09PM EDT465.000.750.011.390.00-2450.22%
ADBE240802P004700002024-07-19 3:56PM EDT470.000.250.250.50-0.05-16.67%13344.80%
ADBE240802P004750002024-07-19 2:03PM EDT475.000.380.161.04+0.10+35.71%11848.56%
ADBE240802P004800002024-07-19 3:52PM EDT480.000.310.180.62-0.09-22.50%34241.33%
ADBE240802P004850002024-07-18 12:23PM EDT485.000.810.211.680.00-93347.97%
ADBE240802P004900002024-07-19 1:06PM EDT490.000.600.280.76-0.17-22.08%21837.66%
ADBE240802P004950002024-07-19 12:42PM EDT495.000.550.421.81+0.15+37.50%23942.79%
ADBE240802P005000002024-07-19 3:28PM EDT500.000.790.701.12+0.12+17.91%63935.25%
ADBE240802P005050002024-07-17 10:19AM EDT505.000.810.822.260.00-21639.06%
ADBE240802P005100002024-07-19 3:57PM EDT510.001.271.281.58+0.21+19.81%134732.35%
ADBE240802P005150002024-07-19 1:02PM EDT515.001.671.272.74+0.19+12.84%2014734.73%
ADBE240802P005200002024-07-19 3:36PM EDT520.002.611.982.60+1.47+128.95%143830.76%
ADBE240802P005250002024-07-19 3:53PM EDT525.003.312.514.15+1.02+44.54%95332.84%
ADBE240802P005300002024-07-19 3:01PM EDT530.003.803.254.30+1.20+46.15%2152429.46%
ADBE240802P005350002024-07-19 3:01PM EDT535.004.995.105.50+0.94+23.21%1385228.91%
ADBE240802P005375002024-07-19 1:06PM EDT537.505.744.357.30+1.27+28.41%527931.60%
ADBE240802P005400002024-07-19 3:37PM EDT540.006.906.457.60+1.88+37.45%1724730.02%
ADBE240802P005425002024-07-19 12:08PM EDT542.506.057.008.60+1.20+24.74%4130.10%
ADBE240802P005450002024-07-19 3:01PM EDT545.008.198.458.95+1.89+30.00%2312528.38%
ADBE240802P005475002024-07-17 10:24AM EDT547.506.489.2511.200.00-1331.14%
ADBE240802P005500002024-07-19 3:59PM EDT550.0011.0010.4012.50+2.00+22.22%187831.36%
ADBE240802P005550002024-07-19 12:21PM EDT555.0011.2012.1513.85+3.15+39.13%165028.21%
ADBE240802P005575002024-07-19 2:43PM EDT557.5015.1513.6516.40+6.30+71.19%4530.90%
ADBE240802P005600002024-07-19 1:39PM EDT560.0015.7815.6517.65+3.37+27.16%23930.24%
ADBE240802P005625002024-07-17 11:41AM EDT562.5012.1516.0519.700.00--231.40%
ADBE240802P005650002024-07-19 10:48AM EDT565.0017.0416.7520.55+1.53+9.86%14129.30%
ADBE240802P005675002024-07-17 9:48AM EDT567.5016.5019.1521.750.00--1327.78%
ADBE240802P005700002024-07-19 10:48AM EDT570.0020.1522.4023.40+3.65+22.12%24727.23%
ADBE240802P005750002024-07-17 2:07PM EDT575.0018.7024.9527.650.00-73128.39%
ADBE240802P005800002024-07-17 2:07PM EDT580.0022.1428.6532.950.00-44232.65%
ADBE240802P005850002024-07-05 10:54AM EDT585.0019.7533.5537.950.00-1135.81%
ADBE240802P005950002024-07-05 2:49PM EDT595.0023.8942.4049.000.00-2245.56%
ADBE240802P006000002024-07-17 1:35PM EDT600.0037.6544.8053.950.00--148.36%
ADBE240802P006050002024-07-05 2:49PM EDT605.0031.3049.8558.550.00-2249.76%