Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
525.31+66.57 (+14.51%)
At close: 04:00PM EDT
525.46 +0.15 (+0.03%)
After hours: 07:14PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240816C003400002024-06-04 2:36PM EDT340.00112.90184.60191.800.00-2266.10%
ADBE240816C003500002024-06-06 10:36AM EDT350.00120.30176.25183.450.00-1169.29%
ADBE240816C003600002024-05-31 10:44AM EDT360.0084.92164.85172.050.00-1159.91%
ADBE240816C003700002024-05-31 12:41PM EDT370.0077.35156.50162.200.00-2259.82%
ADBE240816C003750002024-05-31 3:38PM EDT375.0074.15151.60157.300.00-2258.34%
ADBE240816C003800002024-06-14 2:40PM EDT380.00149.07146.65153.85+63.57+74.35%2559.15%
ADBE240816C003850002024-06-04 1:10PM EDT385.0070.35141.75147.450.00-1355.20%
ADBE240816C003900002024-05-31 11:48AM EDT390.0059.79136.85142.550.00-1353.72%
ADBE240816C003950002024-06-14 9:33AM EDT395.00132.31131.95137.65+58.21+78.56%20021852.23%
ADBE240816C004000002024-06-14 10:20AM EDT400.00129.08127.05132.75+59.58+85.73%20620950.75%
ADBE240816C004050002024-05-31 12:41PM EDT405.0050.65122.15129.350.00-1151.35%
ADBE240816C004100002024-06-14 9:40AM EDT410.00120.65117.25123.00+59.00+95.70%24455.07%
ADBE240816C004150002024-06-12 12:23PM EDT415.0064.70112.40118.150.00-1553.46%
ADBE240816C004200002024-06-13 3:21PM EDT420.0053.68107.55113.300.00-1951.85%
ADBE240816C004250002024-06-12 1:32PM EDT425.0055.00102.70108.450.00-21750.23%
ADBE240816C004300002024-06-13 3:55PM EDT430.0098.5397.90103.65+50.76+106.26%23048.70%
ADBE240816C004350002024-06-14 1:22PM EDT435.0095.9691.6098.90+51.23+114.53%121947.26%
ADBE240816C004400002024-06-14 12:29PM EDT440.0091.0088.5593.90+49.95+121.68%247645.32%
ADBE240816C004450002024-06-14 2:04PM EDT445.0086.4083.6589.15+48.70+129.18%64043.85%
ADBE240816C004500002024-06-14 3:57PM EDT450.0081.2079.0082.85+45.21+125.62%489839.47%
ADBE240816C004550002024-06-14 2:29PM EDT455.0077.0074.4080.15+44.50+136.92%649541.70%
ADBE240816C004600002024-06-14 3:40PM EDT460.0072.4471.3574.15+42.09+138.68%22972138.01%
ADBE240816C004650002024-06-14 3:29PM EDT465.0067.4767.2568.90+39.47+140.96%4011935.63%
ADBE240816C004700002024-06-14 2:54PM EDT470.0063.5563.2564.25+37.90+147.76%7930534.26%
ADBE240816C004750002024-06-14 3:57PM EDT475.0059.0558.9561.35+35.14+146.97%3215235.54%
ADBE240816C004800002024-06-14 2:57PM EDT480.0054.9454.8555.70+34.07+163.25%8063032.50%
ADBE240816C004850002024-06-14 3:40PM EDT485.0051.0050.1552.75+31.95+167.72%3341133.36%
ADBE240816C004900002024-06-14 3:08PM EDT490.0046.6046.8547.80+29.20+167.82%3244531.26%
ADBE240816C004950002024-06-14 3:48PM EDT495.0043.5443.2545.10+27.34+168.77%174732.07%
ADBE240816C005000002024-06-14 3:57PM EDT500.0039.5539.0040.40+25.26+176.77%30880230.14%
ADBE240816C005050002024-06-14 3:53PM EDT505.0036.4835.6537.40+23.43+179.54%283730.22%
ADBE240816C005100002024-06-14 3:37PM EDT510.0032.6533.1033.70+20.97+179.54%11372529.29%
ADBE240816C005150002024-06-14 3:12PM EDT515.0030.1529.9030.60+19.60+185.78%435228.91%
ADBE240816C005200002024-06-14 3:53PM EDT520.0027.1727.1027.75+17.99+195.97%24834928.65%
ADBE240816C005250002024-06-14 3:58PM EDT525.0024.6023.6525.00+16.15+191.12%32011328.33%
ADBE240816C005300002024-06-14 3:49PM EDT530.0022.1821.1022.45+14.53+189.93%39938628.06%
ADBE240816C005350002024-06-14 3:29PM EDT535.0019.8018.8020.05+14.50+273.58%896827.78%
ADBE240816C005400002024-06-14 3:08PM EDT540.0016.9017.1517.80+10.75+174.80%16647827.48%
ADBE240816C005450002024-06-14 3:32PM EDT545.0015.1015.3516.30+9.80+184.91%5421427.89%
ADBE240816C005500002024-06-14 3:58PM EDT550.0013.7013.3514.05+8.96+189.03%27935527.22%
ADBE240816C005550002024-06-14 3:23PM EDT555.0012.0411.2012.40+7.79+183.29%115327.09%
ADBE240816C005600002024-06-14 3:37PM EDT560.0010.4310.0510.85+7.09+212.28%5824826.90%
ADBE240816C005650002024-06-14 1:09PM EDT565.009.208.409.85+5.85+174.63%321527.26%
ADBE240816C005700002024-06-14 3:56PM EDT570.008.007.558.20+5.00+166.67%3218926.56%
ADBE240816C005750002024-06-14 3:57PM EDT575.006.906.207.45+4.26+161.36%212526.97%
ADBE240816C005800002024-06-14 3:56PM EDT580.005.905.906.20+3.50+145.83%20614726.45%
ADBE240816C005850002024-06-14 3:30PM EDT585.005.105.005.35+3.31+184.92%182826.37%
ADBE240816C005900002024-06-14 12:49PM EDT590.004.124.204.60+2.22+116.84%136026.31%
ADBE240816C005950002024-06-14 11:02AM EDT595.003.703.254.15+1.44+63.72%4326.67%
ADBE240816C006000002024-06-14 3:50PM EDT600.003.303.153.55+1.60+94.12%36644126.59%
ADBE240816C006050002024-06-14 12:04PM EDT605.002.612.432.94+1.25+91.91%5426.32%
ADBE240816C006100002024-06-14 3:28PM EDT610.002.282.122.57+1.28+128.00%7617526.47%
ADBE240816C006200002024-06-14 1:24PM EDT620.001.801.671.87+1.15+176.92%1619926.46%
ADBE240816C006250002024-05-23 9:30AM EDT625.001.731.451.66-0.27-13.50%1126.72%
ADBE240816C006300002024-06-14 3:28PM EDT630.001.221.211.35+0.24+24.49%379426.48%
ADBE240816C006350002024-05-31 9:54AM EDT635.000.610.871.250.00-1126.95%
ADBE240816C006400002024-06-14 2:00PM EDT640.000.950.561.20+0.29+43.94%3311227.61%
ADBE240816C006500002024-06-14 12:49PM EDT650.000.850.340.91+0.25+41.67%4910127.86%
ADBE240816C006600002024-05-17 3:23PM EDT660.000.890.250.900.00-38529.40%
ADBE240816C006700002024-05-28 9:30AM EDT670.000.710.190.980.00-21131.41%
ADBE240816C006750002024-05-23 12:32PM EDT675.000.930.170.910.00--531.78%
ADBE240816C006800002024-06-14 3:37PM EDT680.000.380.150.80-1.03-73.05%826731.84%
ADBE240816C006900002024-06-14 1:08PM EDT690.000.330.110.76-0.15-31.25%405933.02%
ADBE240816C007000002024-06-14 12:52PM EDT700.000.230.200.57-0.17-42.50%24614632.96%
ADBE240816C007100002024-06-14 10:56AM EDT710.000.230.070.63-0.01-4.17%242834.82%
ADBE240816C007200002024-05-31 11:56AM EDT720.000.220.060.580.00-2635.71%
ADBE240816C007300002024-05-31 12:02PM EDT730.000.130.000.540.00-23636.62%
ADBE240816C007400002024-05-21 1:28PM EDT740.000.200.120.510.00-83137.57%
ADBE240816C007500002024-06-04 9:43AM EDT750.000.290.000.480.00-13338.48%
ADBE240816C007600002024-05-22 11:30AM EDT760.000.200.010.460.00-1239.45%
ADBE240816C007700002024-05-31 12:02PM EDT770.000.150.020.450.00-28140.50%
ADBE240816C007800002024-06-14 10:37AM EDT780.000.130.000.38-0.16-55.17%112840.75%
ADBE240816C007900002024-05-31 2:21PM EDT790.000.100.000.43-0.34-77.27%315042.53%
ADBE240816C008000002024-06-14 1:00PM EDT800.000.130.010.42+0.02+18.18%10012543.51%
ADBE240816C008200002024-05-30 3:12PM EDT820.000.210.000.410.00-25745.51%
ADBE240816C008400002024-05-30 3:48PM EDT840.000.080.000.400.00-4947.46%
ADBE240816C008600002024-05-22 9:30AM EDT860.000.030.050.400.00-42349.46%
ADBE240816C008800002024-06-14 1:44PM EDT880.000.390.000.39+0.29+290.00%13651.25%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240816P002350002024-06-06 12:01PM EDT235.000.280.000.390.00--375.68%
ADBE240816P002400002024-06-14 1:23PM EDT240.000.100.000.290.00-3271.48%
ADBE240816P002450002024-06-06 11:58AM EDT245.000.310.000.390.00--171.97%
ADBE240816P002550002024-06-06 12:01PM EDT255.000.360.000.390.00--268.46%
ADBE240816P002600002024-05-01 12:11PM EDT260.000.400.011.090.00--175.93%
ADBE240816P002650002024-06-11 11:30AM EDT265.000.090.000.400.00--165.23%
ADBE240816P002700002024-06-11 11:30AM EDT270.000.080.000.400.00-1963.57%
ADBE240816P002750002024-06-11 11:28AM EDT275.000.150.000.400.00--162.01%
ADBE240816P002800002024-06-13 3:54PM EDT280.000.250.000.250.00-303957.32%
ADBE240816P002900002024-06-03 3:50PM EDT290.000.480.020.420.00-2657.91%
ADBE240816P003000002024-06-14 9:45AM EDT300.000.310.120.43-0.14-31.11%11,43056.40%
ADBE240816P003050002024-05-30 3:50PM EDT305.000.770.010.440.00-2253.52%
ADBE240816P003100002024-03-25 9:51AM EDT310.001.150.621.580.00-27965.08%
ADBE240816P003150002024-05-30 3:06PM EDT315.000.870.010.460.00-2250.88%
ADBE240816P003200002024-06-14 11:33AM EDT320.000.170.010.47-0.40-70.18%114754.15%
ADBE240816P003250002024-06-13 10:15AM EDT325.000.200.030.48-0.49-71.01%1452.78%
ADBE240816P003300002024-06-14 2:21PM EDT330.000.130.000.49-0.58-81.69%75351.42%
ADBE240816P003350002024-06-05 10:40AM EDT335.001.160.010.500.00-1350.10%
ADBE240816P003400002024-06-07 10:58AM EDT340.000.310.100.51-0.63-67.02%11848.76%
ADBE240816P003450002024-06-10 10:24AM EDT345.000.980.010.520.00-1247.44%
ADBE240816P003500002024-06-14 3:58PM EDT350.000.280.000.45-0.96-77.42%237045.04%
ADBE240816P003550002024-06-14 11:37AM EDT355.000.160.010.56-1.19-88.15%73745.07%
ADBE240816P003600002024-06-14 3:42PM EDT360.000.330.200.45-1.48-81.77%894942.26%
ADBE240816P003650002024-06-14 10:16AM EDT365.000.800.250.61-0.90-52.94%32442.80%
ADBE240816P003700002024-06-14 1:00PM EDT370.000.190.120.64-2.26-92.24%134441.70%
ADBE240816P003750002024-06-14 2:21PM EDT375.000.240.130.67-2.81-92.13%4870740.60%
ADBE240816P003800002024-06-14 12:39PM EDT380.000.370.210.71-2.78-88.25%2213739.59%
ADBE240816P003850002024-06-14 11:55AM EDT385.000.400.030.75-3.65-90.12%308638.55%
ADBE240816P003900002024-06-14 11:31AM EDT390.000.300.170.80-4.36-93.56%409837.57%
ADBE240816P003950002024-06-14 1:15PM EDT395.000.390.190.86-5.66-93.55%134336.65%
ADBE240816P004000002024-06-14 3:49PM EDT400.000.460.400.70-5.84-92.70%17563234.06%
ADBE240816P004050002024-06-14 12:42PM EDT405.000.510.240.99-6.24-92.44%55734.78%
ADBE240816P004100002024-06-14 2:52PM EDT410.000.590.431.07-7.41-92.62%13127333.88%
ADBE240816P004150002024-06-14 3:53PM EDT415.000.550.301.17-9.15-94.33%199733.05%
ADBE240816P004200002024-06-14 2:59PM EDT420.000.920.581.28-10.18-91.71%7052232.23%
ADBE240816P004250002024-06-14 2:57PM EDT425.001.090.801.42-11.73-91.50%107231.48%
ADBE240816P004300002024-06-14 2:31PM EDT430.001.061.001.58-11.84-91.78%9419430.76%
ADBE240816P004350002024-06-14 3:01PM EDT435.001.120.801.76-14.33-92.75%106630.04%
ADBE240816P004400002024-06-14 3:53PM EDT440.001.401.291.47-16.50-92.18%7745027.45%
ADBE240816P004450002024-06-14 3:01PM EDT445.001.741.491.97-17.76-91.08%2010127.88%
ADBE240816P004500002024-06-14 3:53PM EDT450.001.951.812.01-19.96-91.10%19673626.53%
ADBE240816P004550002024-06-14 3:35PM EDT455.002.312.122.36-21.54-90.31%15615026.12%
ADBE240816P004600002024-06-14 3:40PM EDT460.002.762.572.79-24.27-89.79%20162425.76%
ADBE240816P004650002024-06-14 1:09PM EDT465.003.233.103.30-25.57-88.78%10713425.44%
ADBE240816P004700002024-06-14 3:55PM EDT470.003.752.543.90-28.00-88.19%14944425.14%
ADBE240816P004750002024-06-14 2:25PM EDT475.004.414.154.60-28.39-86.55%2214524.85%
ADBE240816P004800002024-06-14 3:56PM EDT480.005.365.155.55-33.64-86.26%1231,25124.82%
ADBE240816P004850002024-06-14 3:56PM EDT485.006.336.006.35-30.87-82.98%457624.32%
ADBE240816P004900002024-06-14 3:03PM EDT490.007.396.907.45-37.51-83.54%5049724.12%
ADBE240816P004950002024-06-14 11:02AM EDT495.008.818.258.75-48.32-84.58%233123.99%
ADBE240816P005000002024-06-14 3:58PM EDT500.009.939.6510.15-41.93-80.85%49155323.78%
ADBE240816P005050002024-06-14 1:12PM EDT505.0011.509.7511.70-44.03-79.29%473423.55%
ADBE240816P005100002024-06-14 2:51PM EDT510.0013.2712.9013.45-61.29-82.20%2613523.36%
ADBE240816P005150002024-06-14 3:00PM EDT515.0015.3314.8015.35-48.46-75.97%57823.13%
ADBE240816P005200002024-06-14 3:33PM EDT520.0017.5016.9017.45-46.20-72.53%279622.91%
ADBE240816P005250002024-06-14 3:30PM EDT525.0020.1519.1519.70-63.36-75.87%102522.64%
ADBE240816P005300002024-06-14 3:33PM EDT530.0022.8121.6022.25-51.54-69.32%5913522.50%
ADBE240816P005350002024-06-14 1:57PM EDT535.0024.8024.2525.00-55.50-69.12%53222.35%
ADBE240816P005400002024-06-14 1:57PM EDT540.0028.4526.3028.50-53.25-65.18%367822.85%
ADBE240816P005450002024-06-14 12:40PM EDT545.0029.9329.6031.65-72.61-70.81%1122.73%
ADBE240816P005500002024-06-14 2:16PM EDT550.0034.0532.5034.45-56.35-62.33%107721.94%
ADBE240816P005600002024-06-14 2:15PM EDT560.0041.1640.5042.00-83.10-66.88%33322.16%
ADBE240816P005700002024-06-14 9:40AM EDT570.0049.6747.3549.20-61.28-55.23%11820.89%
ADBE240816P005750002024-06-04 10:18AM EDT575.00125.7051.1053.550.00-5521.10%
ADBE240816P005800002024-06-14 2:43PM EDT580.0057.1055.6058.20-32.10-35.99%2221.72%
ADBE240816P005900002024-04-24 9:54AM EDT590.00113.50113.30117.500.00-1185.22%
ADBE240816P006000002024-06-14 2:43PM EDT600.0075.4073.4078.10-32.92-30.39%2026.31%
ADBE240816P006100002024-05-07 1:03PM EDT610.00114.68150.15153.900.00-310111.15%
ADBE240816P006200002024-06-14 9:52AM EDT620.0093.9590.0097.80-1.55-1.62%2229.98%
ADBE240816P006300002024-03-14 9:52AM EDT630.0081.89153.15158.650.00-1098.88%
ADBE240816P006400002024-03-14 9:51AM EDT640.0088.84163.00168.650.00-10101.77%
ADBE240816P006500002024-05-20 1:33PM EDT650.00168.40120.20129.300.00-1039.77%
ADBE240816P006600002024-03-05 4:42PM EDT660.00127.30168.45176.750.00--091.47%
ADBE240816P006700002024-03-05 4:42PM EDT670.00135.14178.90186.750.00--094.38%
ADBE240816P006800002024-02-26 12:07PM EDT680.00121.30176.65182.700.00-6079.80%
ADBE240816P007000002024-05-08 12:30PM EDT700.00207.67232.35236.750.00--0128.24%
ADBE240816P007200002024-06-14 9:52AM EDT720.00193.84190.60199.30-43.53-18.34%2052.62%
ADBE240816P007300002024-05-09 3:50PM EDT730.00247.39262.55266.750.00-10135.55%
ADBE240816P007400002024-05-07 1:03PM EDT740.00244.34280.40283.900.00--0146.72%