Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
477.60-0.83 (-0.17%)
At close: 04:00PM EDT
468.66 -8.94 (-1.87%)
Pre-market: 05:59AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE250117C001400002024-05-17 10:15AM EDT140.00349.700.000.000.00-100.00%
ADBE250117C001450002023-10-18 2:40PM EDT145.00431.75463.05472.000.00-2217515.36%
ADBE250117C001500002024-04-26 12:39PM EDT150.00336.24328.50333.450.00-112986.17%
ADBE250117C001550002024-04-26 12:39PM EDT155.00331.44323.70328.600.00-111484.75%
ADBE250117C001600002024-04-15 11:39AM EDT160.00325.00329.90333.400.00-16116.26%
ADBE250117C001650002023-10-13 12:57PM EDT165.00401.56440.10449.000.00-218386.62%
ADBE250117C001700002023-10-03 2:00PM EDT170.00352.14397.35405.900.00-12268.15%
ADBE250117C001750002023-12-04 11:26AM EDT175.00436.82405.40412.150.00-11287.12%
ADBE250117C001800002023-05-25 10:04AM EDT180.00221.00318.00326.850.00-23127.43%
ADBE250117C001850002023-10-31 3:50PM EDT185.00360.95434.15441.650.00-17371.20%
ADBE250117C001900002024-01-03 3:09PM EDT190.00393.86451.00459.000.00-120442.88%
ADBE250117C001950002023-08-25 9:42AM EDT195.00344.10330.00338.400.00-56163.11%
ADBE250117C002000002024-05-02 3:05PM EDT200.00284.000.000.000.00-52700.00%
ADBE250117C002100002024-04-30 11:56AM EDT210.00269.450.000.000.00-700.00%
ADBE250117C002200002023-12-13 11:29AM EDT220.00415.72384.05393.000.00-142267.73%
ADBE250117C002300002024-02-22 1:10PM EDT230.00322.31276.05286.000.00-1234113.14%
ADBE250117C002400002023-11-16 1:22PM EDT240.00380.50356.25363.550.00-177229.13%
ADBE250117C002500002024-03-27 9:53AM EDT250.00270.50240.45247.250.00-11778.15%
ADBE250117C002600002023-12-01 12:42PM EDT260.00362.49348.05356.000.00-112226.09%
ADBE250117C002700002024-02-22 10:53AM EDT270.00289.95240.05248.950.00-12398.31%
ADBE250117C002800002024-02-09 4:04PM EDT280.00362.48284.00292.000.00-152154.56%
ADBE250117C002900002024-04-23 2:32PM EDT290.00198.550.000.000.00-2220.00%
ADBE250117C003000002024-04-16 12:02PM EDT300.00191.48193.95200.350.00-119665.04%
ADBE250117C003100002024-04-17 2:41PM EDT310.00184.00186.40191.350.00-23063.83%
ADBE250117C003200002024-04-03 10:13AM EDT320.00196.15174.15179.000.00-24857.82%
ADBE250117C003300002024-03-15 11:09AM EDT330.00184.23161.10167.050.00-54651.76%
ADBE250117C003400002024-05-01 9:37AM EDT340.00145.130.000.000.00-100.00%
ADBE250117C003500002024-05-20 2:36PM EDT350.00153.240.000.000.00-1000.00%
ADBE250117C003600002024-05-20 2:36PM EDT360.00144.910.000.000.00-1000.00%
ADBE250117C003700002024-05-10 3:46PM EDT370.00136.650.000.000.00-100.00%
ADBE250117C003800002024-05-06 3:49PM EDT380.00138.970.000.000.00-3600.00%
ADBE250117C003900002024-04-18 2:24PM EDT390.00117.71120.05124.050.00-16050.89%
ADBE250117C004000002024-05-24 3:55PM EDT400.00106.460.000.000.00-1200.00%
ADBE250117C004100002024-05-28 9:35AM EDT410.0096.800.000.000.00-100.00%
ADBE250117C004200002024-05-29 9:52AM EDT420.0097.900.000.000.00-300.00%
ADBE250117C004300002024-05-23 10:46AM EDT430.0098.250.000.000.00-100.00%
ADBE250117C004350002024-05-28 9:30AM EDT435.0081.460.000.000.00-100.00%
ADBE250117C004400002024-04-26 2:27PM EDT440.0084.1578.7082.450.00-130442.50%
ADBE250117C004500002024-05-28 2:04PM EDT450.0074.060.000.000.00-100.00%
ADBE250117C004600002024-05-23 9:47AM EDT460.0076.000.000.000.00-2000.00%
ADBE250117C004700002024-05-29 11:14AM EDT470.0065.000.000.000.00-100.00%
ADBE250117C004750002024-05-29 12:13PM EDT475.0061.400.000.000.00-200.00%
ADBE250117C004800002024-05-29 11:26AM EDT480.0060.400.000.000.00-700.20%
ADBE250117C004850002024-05-28 11:20AM EDT485.0054.010.000.000.00-700.39%
ADBE250117C004900002024-05-29 9:52AM EDT490.0056.260.000.000.00-600.78%
ADBE250117C004950002024-05-23 12:34PM EDT495.0057.050.000.000.00--00.78%
ADBE250117C005000002024-05-29 10:18AM EDT500.0050.000.000.000.00-201.56%
ADBE250117C005050002024-05-21 11:06AM EDT505.0049.700.000.000.00--01.56%
ADBE250117C005100002024-05-29 3:27PM EDT510.0043.900.000.000.00-701.56%
ADBE250117C005200002024-05-29 3:09PM EDT520.0039.850.000.000.00-2201.56%
ADBE250117C005250002024-05-29 12:32PM EDT525.0038.400.000.000.00-103.13%
ADBE250117C005300002024-05-24 3:46PM EDT530.0036.050.000.000.00-403.13%
ADBE250117C005350002024-05-24 11:27AM EDT535.0037.100.000.000.00-803.13%
ADBE250117C005400002024-05-29 1:01PM EDT540.0032.950.000.000.00-103.13%
ADBE250117C005450002024-05-29 9:34AM EDT545.0032.100.000.000.00-103.13%
ADBE250117C005500002024-05-28 10:16AM EDT550.0027.700.000.000.00-103.13%
ADBE250117C005550002024-05-28 9:34AM EDT555.0026.560.000.000.00-103.13%
ADBE250117C005600002024-05-28 3:26PM EDT560.0025.590.000.000.00-2703.13%
ADBE250117C005650002024-05-28 11:56AM EDT565.0023.900.000.000.00-303.13%
ADBE250117C005700002024-05-29 10:43AM EDT570.0025.250.000.000.00-603.13%
ADBE250117C005750002024-05-29 3:24PM EDT575.0022.050.000.000.00-406.25%
ADBE250117C005800002024-05-29 3:25PM EDT580.0020.850.000.000.00-706.25%
ADBE250117C005900002024-05-29 12:11PM EDT590.0019.350.000.000.00-706.25%
ADBE250117C006000002024-05-28 2:02PM EDT600.0016.650.000.000.00-1206.25%
ADBE250117C006100002024-05-28 2:02PM EDT610.0014.820.000.000.00-1206.25%
ADBE250117C006200002024-05-29 2:55PM EDT620.0013.250.000.000.00-1006.25%
ADBE250117C006300002024-05-29 9:42AM EDT630.0012.480.000.000.00-206.25%
ADBE250117C006400002024-05-29 12:52PM EDT640.0010.700.000.000.00-106.25%
ADBE250117C006500002024-05-28 11:54AM EDT650.008.800.000.000.00-2306.25%
ADBE250117C006600002024-05-29 11:21AM EDT660.008.800.000.000.00-2806.25%
ADBE250117C006700002024-05-24 3:42PM EDT670.007.560.000.000.00-2606.25%
ADBE250117C006800002024-05-28 12:08PM EDT680.005.910.000.000.00-106.25%
ADBE250117C006900002024-05-14 2:47PM EDT690.006.570.000.000.00-106.25%
ADBE250117C007000002024-05-28 10:00AM EDT700.004.800.000.000.00-8012.50%
ADBE250117C007100002024-05-21 2:33PM EDT710.004.950.000.000.00-10012.50%
ADBE250117C007200002024-05-06 9:30AM EDT720.006.400.000.000.00-3012.50%
ADBE250117C007300002024-05-21 9:36AM EDT730.004.520.000.000.00-10012.50%
ADBE250117C007400002024-05-24 12:25PM EDT740.003.450.000.000.00-1012.50%
ADBE250117C007600002024-05-21 2:04PM EDT760.002.800.000.000.00-3012.50%
ADBE250117C007800002024-05-24 3:48PM EDT780.002.100.000.000.00-202012.50%
ADBE250117C008000002024-05-24 3:47PM EDT800.001.700.000.000.00-3012.50%
ADBE250117C008200002024-04-29 12:10PM EDT820.001.880.941.480.00-512434.02%
ADBE250117C008400002024-05-21 12:29PM EDT840.001.280.000.000.00-4012.50%
ADBE250117C008600002024-05-16 11:54AM EDT860.001.300.000.000.00-1012.50%
ADBE250117C008800002024-05-24 12:18PM EDT880.000.890.000.000.00-100012.50%
ADBE250117C009000002024-05-28 9:42AM EDT900.000.400.000.000.00-2012.50%
ADBE250117C009200002024-05-28 12:11PM EDT920.000.500.000.000.00-2012.50%
ADBE250117C009400002024-05-28 11:41AM EDT940.000.280.000.000.00-2012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE250117P001400002024-05-17 10:15AM EDT140.000.250.000.000.00-1025.00%
ADBE250117P001450002024-05-14 9:30AM EDT145.000.100.000.000.00-2025.00%
ADBE250117P001500002024-04-19 2:22PM EDT150.000.290.000.000.00-26325.00%
ADBE250117P001550002024-05-23 10:00AM EDT155.000.170.000.000.00-2025.00%
ADBE250117P001600002024-04-30 2:57PM EDT160.000.320.000.000.00-2025.00%
ADBE250117P001650002024-03-18 10:05AM EDT165.000.330.161.270.00-53561.30%
ADBE250117P001700002024-05-08 10:26AM EDT170.000.340.000.000.00-10025.00%
ADBE250117P001750002024-01-26 1:28PM EDT175.000.550.311.600.00-11860.64%
ADBE250117P001800002024-05-24 11:14AM EDT180.000.350.000.000.00-3025.00%
ADBE250117P001850002024-01-08 2:49PM EDT185.000.800.221.230.00-313155.23%
ADBE250117P001900002024-05-08 10:32AM EDT190.000.450.000.000.00-1025.00%
ADBE250117P001950002024-03-26 3:27PM EDT195.000.620.271.650.00-22554.60%
ADBE250117P002000002024-05-15 1:51PM EDT200.000.700.000.000.00-10025.00%
ADBE250117P002100002024-04-16 12:05PM EDT210.000.970.621.920.00-215952.73%
ADBE250117P002200002024-05-02 12:23PM EDT220.000.900.000.000.00-10025.00%
ADBE250117P002300002024-05-08 12:17PM EDT230.001.000.000.000.00-11012.50%
ADBE250117P002400002024-05-29 12:10PM EDT240.001.100.000.000.00-10012.50%
ADBE250117P002500002024-05-14 10:02AM EDT250.001.530.000.000.00-1012.50%
ADBE250117P002600002024-05-14 11:10AM EDT260.002.170.000.000.00-25012.50%
ADBE250117P002700002024-05-29 11:06AM EDT270.001.950.000.000.00-6012.50%
ADBE250117P002800002024-05-20 2:54PM EDT280.002.220.000.000.00-1012.50%
ADBE250117P002900002024-05-22 11:27AM EDT290.002.770.000.000.00-3012.50%
ADBE250117P003000002024-05-24 11:54AM EDT300.003.200.000.000.00-4012.50%
ADBE250117P003100002024-05-24 2:35PM EDT310.003.950.000.000.00-1012.50%
ADBE250117P003200002024-05-29 10:07AM EDT320.004.600.000.000.00-5012.50%
ADBE250117P003300002024-05-20 3:30PM EDT330.005.350.000.000.00-206.25%
ADBE250117P003400002024-05-29 2:17PM EDT340.006.530.000.000.00-10506.25%
ADBE250117P003500002024-05-24 12:30PM EDT350.007.500.000.000.00-1006.25%
ADBE250117P003600002024-05-29 2:17PM EDT360.009.050.000.000.00-7506.25%
ADBE250117P003700002024-05-24 3:50PM EDT370.0011.250.000.000.00-1006.25%
ADBE250117P003750002024-05-22 2:04PM EDT375.0011.100.000.000.00--06.25%
ADBE250117P003800002024-05-29 9:50AM EDT380.0011.900.000.000.00-106.25%
ADBE250117P003850002024-05-22 2:00PM EDT385.0012.800.000.000.00--06.25%
ADBE250117P003900002024-05-29 3:46PM EDT390.0014.160.000.000.00-1206.25%
ADBE250117P003950002024-05-23 12:55PM EDT395.0014.800.000.000.00--06.25%
ADBE250117P004000002024-05-29 9:47AM EDT400.0015.950.000.000.00-603.13%
ADBE250117P004050002024-05-23 10:06AM EDT405.0016.150.000.000.00--03.13%
ADBE250117P004100002024-05-29 3:46PM EDT410.0018.940.000.000.00-1103.13%
ADBE250117P004150002024-05-23 10:06AM EDT415.0018.550.000.000.00--03.13%
ADBE250117P004200002024-05-24 1:26PM EDT420.0021.600.000.000.00-103.13%
ADBE250117P004250002024-05-29 11:32AM EDT425.0023.050.000.000.00-703.13%
ADBE250117P004300002024-05-24 10:47AM EDT430.0025.650.000.000.00-1603.13%
ADBE250117P004350002024-05-23 10:06AM EDT435.0024.200.000.000.00--03.13%
ADBE250117P004400002024-05-24 3:43PM EDT440.0029.100.000.000.00-101.56%
ADBE250117P004450002024-05-29 12:02PM EDT445.0029.800.000.000.00-1001.56%
ADBE250117P004500002024-05-28 1:21PM EDT450.0034.000.000.000.00-101.56%
ADBE250117P004550002024-05-28 12:29PM EDT455.0036.000.000.000.00-1101.56%
ADBE250117P004600002024-05-28 1:45PM EDT460.0037.700.000.000.00-100.78%
ADBE250117P004650002024-05-24 3:42PM EDT465.0039.400.000.000.00-200.78%
ADBE250117P004700002024-05-29 1:36PM EDT470.0040.640.000.000.00-200.39%
ADBE250117P004750002024-05-24 3:32PM EDT475.0043.600.000.000.00-200.20%
ADBE250117P004800002024-05-23 3:27PM EDT480.0044.050.000.000.00-700.00%
ADBE250117P004850002024-05-24 3:47PM EDT485.0049.420.000.000.00-100.00%
ADBE250117P004900002024-05-29 1:36PM EDT490.0050.230.000.000.00-200.00%
ADBE250117P005000002024-05-28 3:55PM EDT500.0055.950.000.000.00-300.00%
ADBE250117P005100002024-05-28 9:48AM EDT510.0065.130.000.000.00-200.00%
ADBE250117P005150002024-05-21 1:48PM EDT515.0063.250.000.000.00--00.00%
ADBE250117P005200002024-05-16 1:49PM EDT520.0064.800.000.000.00-500.00%
ADBE250117P005250002024-05-17 2:34PM EDT525.0068.100.000.000.00-500.00%
ADBE250117P005300002024-05-29 3:24PM EDT530.0073.350.000.000.00-3000.00%
ADBE250117P005350002024-05-22 10:52AM EDT535.0073.980.000.000.00--00.00%
ADBE250117P005400002024-05-10 1:43PM EDT540.0077.500.000.000.00-1400.00%
ADBE250117P005500002024-05-29 10:19AM EDT550.0086.600.000.000.00-2000.00%
ADBE250117P005600002024-05-15 10:13AM EDT560.0094.500.000.000.00-300.00%
ADBE250117P005700002024-05-08 12:37PM EDT570.0093.650.000.000.00-200.00%
ADBE250117P005800002024-04-29 2:55PM EDT580.00114.64107.40111.100.00-140824.55%
ADBE250117P005900002024-05-06 2:42PM EDT590.00107.700.000.000.00-400.00%
ADBE250117P006000002024-05-28 3:26PM EDT600.00130.130.000.000.00-200.00%
ADBE250117P006100002024-05-17 12:46PM EDT610.00131.880.000.000.00-200.00%
ADBE250117P006200002024-05-07 11:40AM EDT620.00130.000.000.000.00-400.00%
ADBE250117P006300002024-05-01 3:54PM EDT630.00160.000.000.000.00-100.00%
ADBE250117P006400002024-04-23 2:30PM EDT640.00166.050.000.000.00-22210.00%
ADBE250117P006500002024-05-21 1:18PM EDT650.00172.000.000.000.00-100.00%
ADBE250117P006600002024-05-09 11:41AM EDT660.00174.800.000.000.00-200.00%
ADBE250117P006700002024-04-03 10:16AM EDT670.00172.55186.65194.900.00-2026.01%
ADBE250117P006800002024-05-22 2:44PM EDT680.00201.750.000.000.00-500.00%
ADBE250117P006900002024-03-05 10:45AM EDT690.00149.65188.50194.500.00-290.00%
ADBE250117P007000002024-04-05 1:45PM EDT700.00212.00209.65217.450.00-100.00%
ADBE250117P007100002024-01-22 1:07PM EDT710.00121.45181.65186.950.00-150.00%
ADBE250117P007200002024-03-14 11:02AM EDT720.00158.00241.95249.750.00-6038.27%
ADBE250117P007300002023-12-26 4:30PM EDT730.00144.10131.40135.200.00-430.00%
ADBE250117P007400002024-03-05 10:45AM EDT740.00192.25237.05245.050.00-100.00%
ADBE250117P007600002024-02-29 3:28PM EDT760.00203.35251.10259.950.00-300.00%
ADBE250117P007800002023-11-01 2:04PM EDT780.00240.24173.60180.500.00-110.00%
ADBE250117P008000002023-11-27 3:16PM EDT800.00184.60203.20208.800.00--10.00%
ADBE250117P008200002024-03-19 3:36PM EDT820.00299.99342.00351.000.00-4048.19%
ADBE250117P008400002024-02-09 2:43PM EDT840.00216.77284.00294.000.00-200.00%
ADBE250117P008800002023-12-14 12:13PM EDT880.00291.33279.00288.000.00--00.00%
ADBE250117P009000002024-01-24 11:48AM EDT900.00291.20343.55351.000.00--00.00%
ADBE250117P009200002024-01-19 10:53AM EDT920.00322.00368.25377.600.00-300.00%