Australia markets closed

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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE241018C002500002024-07-09 10:25AM EDT250.00321.50300.05309.100.00-1195.80%
ADBE241018C003000002024-07-08 12:18PM EDT300.00275.86251.00260.450.00-52481.02%
ADBE241018C003600002024-06-27 2:37PM EDT360.00192.13192.40201.700.00-1264.12%
ADBE241018C003700002024-06-13 3:16PM EDT370.00102.50194.10197.150.00-6679.43%
ADBE241018C003800002024-04-10 1:05PM EDT380.00124.55117.15120.050.00-1690.00%
ADBE241018C003900002024-07-10 10:26AM EDT390.00178.52163.00172.000.00-11055.49%
ADBE241018C004000002024-07-12 11:06AM EDT400.00168.00154.00161.850.00-92353.29%
ADBE241018C004100002024-07-01 1:38PM EDT410.00155.49144.15153.450.00-1851.98%
ADBE241018C004200002024-07-16 1:34PM EDT420.00151.51135.00143.950.00-21150.12%
ADBE241018C004300002024-07-05 10:43AM EDT430.00152.04125.00131.950.00-1251.24%
ADBE241018C004400002024-07-08 10:19AM EDT440.00137.51116.00122.750.00-722949.19%
ADBE241018C004500002024-07-05 12:40PM EDT450.00138.55107.50113.750.00-611247.35%
ADBE241018C004600002024-07-08 10:32AM EDT460.00119.00101.95104.850.00-410945.52%
ADBE241018C004700002024-07-15 9:57AM EDT470.00107.9293.3595.500.00-18742.96%
ADBE241018C004800002024-07-08 2:32PM EDT480.00105.3885.1587.500.00-120542.00%
ADBE241018C004900002024-07-18 3:48PM EDT490.0084.2077.4579.600.00-123140.89%
ADBE241018C005000002024-07-19 9:46AM EDT500.0077.3669.6072.05+1.77+2.34%215439.91%
ADBE241018C005050002024-06-27 10:18AM EDT505.0062.5065.5568.000.00-204239.02%
ADBE241018C005100002024-07-15 11:03AM EDT510.0074.8562.6065.200.00-87539.37%
ADBE241018C005150002024-07-17 9:35AM EDT515.0066.5058.9561.200.00-13938.39%
ADBE241018C005200002024-07-19 1:00PM EDT520.0058.5055.5058.45-3.72-5.98%17738.60%
ADBE241018C005250002024-07-19 1:07PM EDT525.0053.0052.4554.75-4.79-8.29%512737.78%
ADBE241018C005300002024-07-19 1:05PM EDT530.0050.5649.5052.00-9.35-15.61%27737.80%
ADBE241018C005350002024-07-11 1:30PM EDT535.0052.8545.7048.200.00-617436.74%
ADBE241018C005400002024-07-18 11:19AM EDT540.0048.2043.4544.950.00-1017236.12%
ADBE241018C005450002024-07-18 2:41PM EDT545.0045.4541.1042.050.00-26935.75%
ADBE241018C005500002024-07-19 2:50PM EDT550.0038.7938.3539.30-5.08-11.58%216535.42%
ADBE241018C005550002024-07-19 2:26PM EDT555.0035.5936.0536.40-4.41-11.02%318034.87%
ADBE241018C005600002024-07-19 1:48PM EDT560.0034.4233.6034.15-2.83-7.60%3514234.82%
ADBE241018C005650002024-07-19 2:40PM EDT565.0031.2031.3031.70-4.80-13.33%680234.49%
ADBE241018C005700002024-07-18 12:17PM EDT570.0029.8028.9029.60-2.45-7.60%1760834.39%
ADBE241018C005750002024-07-19 1:43PM EDT575.0027.6626.2528.10-2.39-7.95%1420234.76%
ADBE241018C005800002024-07-19 1:42PM EDT580.0025.6024.2525.90-3.15-10.96%515734.38%
ADBE241018C005850002024-07-19 1:56PM EDT585.0023.8522.0523.60-3.64-13.24%415333.82%
ADBE241018C005900002024-07-19 2:03PM EDT590.0022.3021.0522.75-2.40-9.72%1312934.55%
ADBE241018C005950002024-07-19 1:47PM EDT595.0020.2018.0520.15-3.05-13.12%498233.51%
ADBE241018C006000002024-07-19 1:58PM EDT600.0018.7517.3019.25-1.93-9.33%7088334.03%
ADBE241018C006050002024-07-18 12:06PM EDT605.0019.1016.0517.850.00-710633.98%
ADBE241018C006100002024-07-19 1:27PM EDT610.0015.4514.2516.55-3.00-16.26%1510433.95%
ADBE241018C006150002024-07-19 9:33AM EDT615.0015.7513.7515.00-1.75-10.00%27833.58%
ADBE241018C006200002024-07-19 1:47PM EDT620.0013.3012.3514.15-1.31-8.97%26533.87%
ADBE241018C006250002024-07-17 10:59AM EDT625.0013.2511.2013.600.00-26734.43%
ADBE241018C006300002024-07-19 1:59PM EDT630.0011.2010.1511.20-1.60-12.50%171132.78%
ADBE241018C006350002024-07-17 12:47PM EDT635.0011.449.1011.150.00-54833.81%
ADBE241018C006400002024-07-17 12:26PM EDT640.0010.777.9010.750.00-48934.38%
ADBE241018C006450002024-07-05 10:43AM EDT645.0013.167.159.950.00-11134.40%
ADBE241018C006500002024-07-18 3:17PM EDT650.008.757.308.850.00-174333.95%
ADBE241018C006550002024-07-16 11:15AM EDT655.009.355.758.500.00-616934.44%
ADBE241018C006600002024-07-16 11:15AM EDT660.008.524.507.850.00-53634.46%
ADBE241018C006650002024-07-15 3:14PM EDT665.007.554.707.000.00-12712734.11%
ADBE241018C006700002024-07-18 2:31PM EDT670.006.004.855.550.00-152832.65%
ADBE241018C006750002024-07-08 10:57AM EDT675.007.103.706.200.00-43534.59%
ADBE241018C006800002024-07-16 9:54AM EDT680.006.333.255.300.00-113533.88%
ADBE241018C006850002024-06-20 1:16PM EDT685.003.152.974.900.00-34333.96%
ADBE241018C006900002024-07-19 3:54PM EDT690.002.522.994.80-1.68-40.00%111634.57%
ADBE241018C006950002024-06-17 2:43PM EDT695.002.204.004.550.00-8434.86%
ADBE241018C007000002024-07-18 3:50PM EDT700.003.302.333.250.00-728932.81%
ADBE241018C007200002024-07-18 11:40AM EDT720.002.101.502.43-0.28-11.76%11533.45%
ADBE241018C007400002024-07-17 11:24AM EDT740.001.700.601.790.00-5833.94%
ADBE241018C007600002024-07-03 12:54PM EDT760.001.550.171.750.00-101536.18%
ADBE241018C007800002024-07-01 3:04PM EDT780.000.900.001.660.00-4638.11%
ADBE241018C008000002024-07-08 11:42AM EDT800.000.890.010.500.00-11633.52%
ADBE241018C008200002024-06-26 3:33PM EDT820.000.390.001.500.00-21341.68%
ADBE241018C008400002024-07-08 9:57AM EDT840.000.390.071.170.00-12441.99%
ADBE241018C008600002024-07-17 2:25PM EDT860.000.410.031.090.00-11743.41%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE241018P002300002024-07-01 9:30AM EDT230.000.110.000.970.00-1376.03%
ADBE241018P002400002024-07-10 9:30AM EDT240.000.160.002.480.00-1283.01%
ADBE241018P002500002024-07-01 9:30AM EDT250.000.220.000.990.00-1369.43%
ADBE241018P002600002024-07-19 12:21PM EDT260.000.490.001.01+0.32+188.24%11466.46%
ADBE241018P002700002024-07-19 1:16PM EDT270.000.320.001.03+0.08+33.33%142863.53%
ADBE241018P002800002024-07-10 9:30AM EDT280.000.230.011.060.00-1860.89%
ADBE241018P002900002024-06-11 10:39AM EDT290.000.900.010.950.00-21157.15%
ADBE241018P003000002024-07-08 12:18PM EDT300.000.490.091.13+0.11+28.95%17256.23%
ADBE241018P003100002024-06-14 9:42AM EDT310.000.400.001.320.00-11454.08%
ADBE241018P003200002024-07-03 10:57AM EDT320.000.370.001.740.00-21753.58%
ADBE241018P003300002024-06-27 3:58PM EDT330.000.380.001.530.00-43655.86%
ADBE241018P003400002024-06-28 1:09PM EDT340.000.830.101.380.00-15652.06%
ADBE241018P003500002024-07-09 3:21PM EDT350.000.480.301.490.00-914150.01%
ADBE241018P003600002024-07-15 3:43PM EDT360.000.690.011.620.00-2510748.06%
ADBE241018P003700002024-07-16 10:33AM EDT370.000.740.051.770.00-111046.17%
ADBE241018P003800002024-07-15 9:46AM EDT380.000.920.051.960.00-1117744.41%
ADBE241018P003900002024-07-15 10:32AM EDT390.000.910.382.180.00-911842.71%
ADBE241018P004000002024-07-18 12:16PM EDT400.001.391.002.450.00-329041.11%
ADBE241018P004100002024-07-15 9:51AM EDT410.001.531.022.780.00-119339.61%
ADBE241018P004200002024-07-18 3:58PM EDT420.002.251.972.440.00-449635.91%
ADBE241018P004300002024-07-18 3:01PM EDT430.002.312.212.910.00-330334.79%
ADBE241018P004400002024-07-19 2:02PM EDT440.003.252.833.80+0.25+8.33%1341734.49%
ADBE241018P004500002024-07-17 9:54AM EDT450.004.503.454.55+1.25+38.46%11,38333.48%
ADBE241018P004600002024-07-18 3:36PM EDT460.004.555.155.500.00-163332.58%
ADBE241018P004700002024-07-19 1:04PM EDT470.006.386.457.35+1.13+21.52%141732.85%
ADBE241018P004800002024-07-19 9:58AM EDT480.007.327.358.65+0.52+7.65%216931.78%
ADBE241018P004900002024-07-19 3:36PM EDT490.0010.138.9010.75+2.43+31.56%2320631.47%
ADBE241018P005000002024-07-19 1:31PM EDT500.0012.6511.5012.70+1.91+17.78%617030.56%
ADBE241018P005050002024-07-19 1:31PM EDT505.0013.6513.0515.15+1.83+15.48%511831.63%
ADBE241018P005100002024-07-19 1:14PM EDT510.0015.4514.9015.60+2.90+23.11%108630.34%
ADBE241018P005150002024-07-19 2:05PM EDT515.0016.5016.4017.95+2.00+13.79%187431.00%
ADBE241018P005200002024-07-19 1:58PM EDT520.0018.0517.6518.55+3.63+25.17%113429.72%
ADBE241018P005250002024-07-19 1:53PM EDT525.0019.9018.6020.50+4.15+26.35%224429.73%
ADBE241018P005300002024-07-19 1:59PM EDT530.0021.4020.8522.30+3.67+20.70%711929.48%
ADBE241018P005350002024-07-18 3:44PM EDT535.0023.6523.0024.60+2.70+12.89%67529.59%
ADBE241018P005400002024-07-19 1:43PM EDT540.0026.2024.8026.30+4.85+22.72%1114129.02%
ADBE241018P005450002024-07-17 2:11PM EDT545.0028.3027.8029.65+5.50+24.12%411129.86%
ADBE241018P005500002024-07-19 3:46PM EDT550.0031.0530.1032.05+3.55+12.91%964429.71%
ADBE241018P005550002024-07-19 3:13PM EDT555.0032.3032.7033.15+4.35+15.56%82928.27%
ADBE241018P005600002024-07-19 1:47PM EDT560.0034.7035.2535.75+5.40+18.43%119528.08%
ADBE241018P005650002024-07-19 11:30AM EDT565.0035.7037.9038.40+0.95+2.73%117727.83%
ADBE241018P005700002024-07-17 2:32PM EDT570.0033.6040.6541.250.00-1069727.64%
ADBE241018P005750002024-07-17 2:41PM EDT575.0036.5042.3045.500.00-28128.64%
ADBE241018P005800002024-07-18 3:55PM EDT580.0043.2046.0048.600.00-228228.48%
ADBE241018P005850002024-07-11 12:27PM EDT585.0043.6048.9551.050.00-11527.56%
ADBE241018P005900002024-07-11 12:27PM EDT590.0046.6552.0055.100.00-1328.09%
ADBE241018P005950002024-07-19 10:35AM EDT595.0056.0554.8557.40+9.45+20.28%10526.75%
ADBE241018P006000002024-07-19 3:49PM EDT600.0061.5059.0561.45+11.50+23.00%51227.07%
ADBE241018P006050002024-07-11 12:12PM EDT605.0056.8562.6565.300.00-1127.09%
ADBE241018P006100002024-06-27 10:35AM EDT610.0070.9665.6568.100.00-101025.78%
ADBE241018P006150002024-07-02 11:46AM EDT615.0059.4170.2572.600.00-41226.32%
ADBE241018P006200002024-07-08 10:11AM EDT620.0064.2374.3576.550.00-41026.10%
ADBE241018P006250002024-07-16 11:41AM EDT625.0067.2078.2580.800.00-101026.15%
ADBE241018P006300002024-06-26 10:27AM EDT630.00102.4382.0084.800.00-171325.75%
ADBE241018P006350002024-05-03 12:04PM EDT635.00151.35185.95194.650.00-20124.46%
ADBE241018P006400002024-07-08 10:06AM EDT640.0080.4790.0096.650.00-29930.36%
ADBE241018P006500002024-06-24 12:22PM EDT650.00123.9096.25102.750.00-8026.04%
ADBE241018P006600002024-03-14 9:52AM EDT660.00109.29181.95189.750.00-10104.08%
ADBE241018P006650002024-06-03 11:56AM EDT665.00223.0095.6599.450.00-100.00%
ADBE241018P006700002024-07-08 12:18PM EDT670.00100.61115.80121.300.00--4426.11%