Australia markets open in 6 hours 57 minutes

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
525.66 +0.35 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE241220C002600002024-05-28 11:56AM EDT260.00222.42270.80277.350.00-2275.10%
ADBE241220C003000002024-06-13 3:24PM EDT300.00170.00231.00240.000.00-4064.99%
ADBE241220C003200002024-06-14 11:29AM EDT320.00215.52175.45180.70+47.92+28.59%210.00%
ADBE241220C003300002024-02-16 11:40AM EDT330.00252.91178.00187.000.00-330.00%
ADBE241220C003400002024-03-25 10:23AM EDT340.00182.68152.15156.950.00-210.00%
ADBE241220C003500002024-05-06 12:16PM EDT350.00161.25123.40126.100.00-210.00%
ADBE241220C003600002024-06-14 3:52PM EDT360.00178.68174.75183.80+50.63+39.54%101053.21%
ADBE241220C003700002024-06-14 3:04PM EDT370.00169.00168.35171.95+40.90+31.93%2251.52%
ADBE241220C003800002024-05-31 10:59AM EDT380.0087.13159.30163.000.00-161752.12%
ADBE241220C003900002024-05-14 9:31AM EDT390.00112.350.000.000.00-490.00%
ADBE241220C004000002024-06-14 10:25AM EDT400.00142.00141.60145.25+55.07+63.35%12648.85%
ADBE241220C004100002024-06-13 12:30PM EDT410.0080.73134.45137.000.00-11147.76%
ADBE241220C004200002024-05-14 2:22PM EDT420.0089.7571.2075.700.00-1150.00%
ADBE241220C004300002024-06-12 12:50PM EDT430.0076.00118.15120.400.00-2845.17%
ADBE241220C004400002024-06-14 9:30AM EDT440.00112.90110.35112.35+47.90+73.69%11143.95%
ADBE241220C004500002024-06-14 10:26AM EDT450.00101.56102.70104.00+42.56+72.14%712242.37%
ADBE241220C004600002024-06-14 11:00AM EDT460.0096.0595.5596.90+42.92+80.78%2111141.71%
ADBE241220C004700002024-06-14 3:52PM EDT470.0089.0088.4090.85+40.93+85.15%2513941.68%
ADBE241220C004800002024-06-14 3:39PM EDT480.0082.0081.7583.10+37.60+84.68%34134740.20%
ADBE241220C004900002024-06-14 9:39AM EDT490.0076.2773.6576.50+37.92+98.88%66239.43%
ADBE241220C005000002024-06-14 2:22PM EDT500.0069.6367.4570.10+34.13+96.14%13640238.65%
ADBE241220C005100002024-06-14 3:52PM EDT510.0063.6763.1564.55+32.17+102.13%1115038.28%
ADBE241220C005200002024-06-14 3:28PM EDT520.0058.2656.9058.90+29.81+104.78%3017337.67%
ADBE241220C005300002024-06-14 3:00PM EDT530.0053.0452.5553.00+28.67+117.64%10615736.71%
ADBE241220C005400002024-06-14 11:56AM EDT540.0046.5046.2548.60+22.13+90.81%719236.58%
ADBE241220C005500002024-06-14 3:53PM EDT550.0043.1042.7544.35+23.90+124.48%14717536.37%
ADBE241220C005600002024-06-14 12:11PM EDT560.0038.7539.0039.85+21.87+129.56%116535.81%
ADBE241220C005700002024-06-14 12:30PM EDT570.0036.0335.1536.75+22.17+159.96%2016536.02%
ADBE241220C005800002024-06-14 2:30PM EDT580.0031.6031.6033.15+18.46+140.49%1238135.71%
ADBE241220C005900002024-06-14 1:25PM EDT590.0028.5628.3530.00+17.76+164.44%246235.55%
ADBE241220C006000002024-06-14 3:31PM EDT600.0025.1025.3526.00+15.10+151.00%4442634.61%
ADBE241220C006100002024-06-14 12:37PM EDT610.0022.9022.6025.90+13.20+136.08%313536.34%
ADBE241220C006200002024-06-14 11:58AM EDT620.0019.8120.1521.30+12.41+167.70%811134.60%
ADBE241220C006300002024-06-13 9:45AM EDT630.0019.7917.8018.75+14.29+259.82%16534.20%
ADBE241220C006400002024-06-14 11:37AM EDT640.0016.0015.7516.90+10.75+204.76%164334.20%
ADBE241220C006500002024-06-14 1:01PM EDT650.0014.0814.0014.85+9.08+181.60%238933.88%
ADBE241220C006600002024-06-12 11:37AM EDT660.0011.9512.3513.40+7.02+142.39%910233.95%
ADBE241220C006700002024-06-14 3:01PM EDT670.0011.0010.9512.25+7.25+193.33%25534.17%
ADBE241220C006800002024-06-14 10:19AM EDT680.009.549.6510.65+5.79+154.40%23933.82%
ADBE241220C006900002024-06-14 3:09PM EDT690.008.578.459.10+6.07+242.80%1123233.35%
ADBE241220C007000002024-06-14 1:30PM EDT700.007.607.507.90+4.87+178.39%257433.09%
ADBE241220C007100002024-06-14 12:42PM EDT710.006.606.607.45+4.23+178.48%13033.63%
ADBE241220C007200002024-06-14 12:38PM EDT720.005.855.806.45+3.35+134.00%12633.37%
ADBE241220C007300002024-06-14 3:00PM EDT730.005.214.205.45+3.01+136.82%32632.96%
ADBE241220C007400002024-06-14 2:29PM EDT740.004.604.455.10+3.01+189.31%12733.38%
ADBE241220C007600002024-06-14 2:50PM EDT760.003.553.054.60+2.15+153.57%214734.42%
ADBE241220C007800002024-06-12 9:31AM EDT780.001.031.883.850.00-17134.80%
ADBE241220C008000002024-06-14 9:31AM EDT800.002.001.133.35+1.30+185.71%13235.43%
ADBE241220C008200002024-06-14 3:19PM EDT820.000.731.152.83+0.14+23.73%620435.81%
ADBE241220C008400002024-04-19 11:38AM EDT840.001.060.022.140.00-11335.45%
ADBE241220C008600002024-04-03 10:22AM EDT860.002.130.471.410.00-1934.39%
ADBE241220C008800002024-05-29 2:52PM EDT880.000.530.011.840.00-28737.23%
ADBE241220C009000002024-04-30 12:11PM EDT900.000.560.070.730.00-1833.57%
ADBE241220C009200002024-06-14 2:31PM EDT920.000.630.001.44+0.22+53.66%12038.25%
ADBE241220C009400002024-06-14 12:39PM EDT940.000.300.001.30+0.10+50.00%27838.83%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE241220P002300002024-06-13 3:31PM EDT230.000.390.000.990.00-2150.66%
ADBE241220P002400002024-06-13 11:00AM EDT240.000.880.001.070.00-13453.87%
ADBE241220P002500002024-06-14 12:52PM EDT250.000.350.001.15-0.91-72.22%4951.90%
ADBE241220P002600002024-06-14 12:56PM EDT260.000.500.001.24-0.75-60.00%12150.02%
ADBE241220P002700002024-06-13 3:28PM EDT270.000.920.251.35-0.33-26.40%317848.28%
ADBE241220P002800002024-06-10 11:40AM EDT280.001.800.001.170.00-11644.85%
ADBE241220P002900002024-06-14 11:20AM EDT290.000.650.011.61-1.64-71.62%31645.00%
ADBE241220P003000002024-06-14 3:48PM EDT300.000.900.601.79-1.45-61.70%468343.56%
ADBE241220P003100002024-06-14 3:47PM EDT310.001.100.651.67-2.36-68.21%163240.81%
ADBE241220P003200002024-06-14 11:32AM EDT320.001.410.501.80-2.77-66.27%68239.21%
ADBE241220P003300002024-06-14 3:55PM EDT330.001.201.202.15-3.75-75.76%64438.40%
ADBE241220P003400002024-06-14 12:08PM EDT340.002.001.302.90-4.06-67.00%58938.61%
ADBE241220P003500002024-06-14 12:48PM EDT350.002.462.003.45-4.79-66.07%3613037.90%
ADBE241220P003600002024-06-14 10:34AM EDT360.003.001.953.55-5.80-65.91%79435.97%
ADBE241220P003700002024-06-14 3:00PM EDT370.003.523.103.80-6.55-65.04%910634.40%
ADBE241220P003800002024-06-14 2:29PM EDT380.004.444.254.60-7.53-62.91%2315733.89%
ADBE241220P003900002024-06-14 3:09PM EDT390.005.465.205.55-9.59-63.72%918533.41%
ADBE241220P004000002024-06-14 3:09PM EDT400.006.606.256.60-11.40-63.33%2358332.85%
ADBE241220P004100002024-06-14 2:55PM EDT410.007.707.507.85-11.75-60.41%1416432.36%
ADBE241220P004200002024-06-14 12:39PM EDT420.008.908.459.30-15.05-62.84%2012731.89%
ADBE241220P004300002024-06-14 10:25AM EDT430.0010.4210.6011.45-15.63-60.00%1429431.96%
ADBE241220P004400002024-06-14 2:56PM EDT440.0012.759.5012.95-19.65-60.65%2425331.07%
ADBE241220P004500002024-06-14 2:34PM EDT450.0014.9014.5515.25-21.61-59.19%2343430.76%
ADBE241220P004600002024-06-14 11:30AM EDT460.0017.0916.2520.30-22.11-56.40%812332.55%
ADBE241220P004700002024-06-14 1:20PM EDT470.0019.8719.6520.25-24.88-55.60%1917029.76%
ADBE241220P004800002024-06-14 3:11PM EDT480.0022.8022.7523.30-28.59-55.63%1019029.36%
ADBE241220P004900002024-06-14 3:56PM EDT490.0026.3225.7526.65-28.18-51.71%2913928.94%
ADBE241220P005000002024-06-14 3:41PM EDT500.0029.8529.6030.85-30.70-50.70%3339528.89%
ADBE241220P005100002024-06-14 1:28PM EDT510.0033.8031.4534.70-45.12-57.17%113228.34%
ADBE241220P005200002024-06-14 3:56PM EDT520.0038.3237.5039.30-36.99-49.12%47028.06%
ADBE241220P005300002024-06-03 1:26PM EDT530.0042.0038.0043.95-56.55-57.38%214627.57%
ADBE241220P005400002024-06-14 2:42PM EDT540.0048.2547.2049.20-39.65-45.11%68627.23%
ADBE241220P005500002024-06-14 2:56PM EDT550.0053.5653.2555.30-46.44-46.44%389527.21%
ADBE241220P005600002024-06-13 3:31PM EDT560.00108.3558.5560.850.00-17126.58%
ADBE241220P005700002024-06-14 10:08AM EDT570.0065.5264.8067.05-52.41-44.44%64026.14%
ADBE241220P005800002024-06-13 3:31PM EDT580.00125.7570.9573.850.00-18525.86%
ADBE241220P005900002024-05-07 12:46PM EDT590.00104.00132.55135.500.00-203662.17%
ADBE241220P006000002024-05-31 1:00PM EDT600.00164.7485.1588.150.00-12125.08%
ADBE241220P006100002024-06-14 3:25PM EDT610.0093.6592.3595.10-81.54-46.54%2524.07%
ADBE241220P006200002024-06-14 9:53AM EDT620.0097.30101.00103.45-39.02-28.62%2224.01%
ADBE241220P006300002024-05-30 3:52PM EDT630.00187.10108.30111.650.00-140123.55%
ADBE241220P006400002024-04-08 3:21PM EDT640.00157.84150.90155.650.00-1250.65%
ADBE241220P006500002024-06-14 11:29AM EDT650.00126.93126.20128.95-24.02-15.91%10022.75%
ADBE241220P006600002024-05-01 3:47PM EDT660.00183.65210.85219.650.00-12382.62%
ADBE241220P006700002024-02-05 11:28AM EDT670.0084.45139.00141.950.00--10.00%
ADBE241220P006800002024-02-28 11:52AM EDT680.00138.30172.90178.800.00-4345.88%
ADBE241220P006900002024-02-02 2:07PM EDT690.0092.35133.15139.000.00-110.00%
ADBE241220P007000002024-03-05 10:45AM EDT700.00156.80197.15204.700.00-1050.29%
ADBE241220P007200002024-02-14 4:26PM EDT720.00131.80223.00232.950.00-3258.44%