Australia markets open in 5 hours 1 minute

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
524.04+5.30 (+1.02%)
As of 02:58PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE250321C002600002024-05-02 11:33AM EDT260.00229.00195.00205.000.00-550.00%
ADBE250321C002800002024-06-04 1:39PM EDT280.00181.52254.95260.250.00-1263.90%
ADBE250321C003000002024-05-31 2:53PM EDT300.00155.00236.35241.450.00-1260.01%
ADBE250321C003200002024-06-14 9:50AM EDT320.00221.50218.05223.500.00-3356.87%
ADBE250321C003300002024-06-14 11:26AM EDT330.00212.60209.05214.600.00-2655.40%
ADBE250321C003400002024-06-13 1:32PM EDT340.00144.50200.55205.250.00-1053.93%
ADBE250321C003500002024-06-14 10:49AM EDT350.00196.50191.60196.300.00-23352.40%
ADBE250321C003600002024-06-06 10:36AM EDT360.00133.50182.90187.600.00-13351.09%
ADBE250321C003700002024-06-17 10:29AM EDT370.00166.06174.20178.900.00-2551.88%
ADBE250321C003800002024-03-15 11:38AM EDT380.00144.45128.55131.650.00--60.00%
ADBE250321C003900002024-05-31 3:55PM EDT390.0095.75158.70161.100.00-2248.54%
ADBE250321C004000002024-06-14 12:14PM EDT400.00152.67150.75153.100.00-3947.57%
ADBE250321C004100002024-05-30 9:51AM EDT410.0093.78141.25145.100.00-24246.51%
ADBE250321C004200002024-06-04 10:48AM EDT420.0079.00133.80137.200.00-24145.46%
ADBE250321C004300002024-06-14 12:09PM EDT430.00128.60126.65129.350.00-16144.37%
ADBE250321C004400002024-06-14 10:03AM EDT440.00122.00120.25122.300.00-26743.75%
ADBE250321C004500002024-06-17 11:09AM EDT450.00102.74113.05115.200.00-12042.99%
ADBE250321C004600002024-06-14 3:30PM EDT460.00106.10105.00107.950.00-710842.04%
ADBE250321C004700002024-06-17 1:56PM EDT470.0098.0599.70101.500.00-75941.50%
ADBE250321C004800002024-06-14 12:03PM EDT480.0094.7892.3595.950.00-75241.39%
ADBE250321C004900002024-06-14 11:47AM EDT490.0088.8985.4089.900.00-96440.85%
ADBE250321C005000002024-06-14 12:26PM EDT500.0085.3081.0582.950.00-1417539.69%
ADBE250321C005100002024-06-17 12:49PM EDT510.0069.8575.5577.300.00-32239.17%
ADBE250321C005200002024-06-18 11:54AM EDT520.0070.5070.1071.80+8.20+13.16%69338.62%
ADBE250321C005300002024-06-18 1:27PM EDT530.0065.4565.0066.80+1.80+2.83%25138.24%
ADBE250321C005400002024-06-18 12:18PM EDT540.0061.5060.0061.70+29.60+92.79%44437.69%
ADBE250321C005500002024-06-18 12:18PM EDT550.0056.9955.6057.20+2.79+5.15%218437.35%
ADBE250321C005600002024-06-18 1:54PM EDT560.0052.7051.4052.65+2.25+4.46%57836.87%
ADBE250321C005700002024-06-17 12:23PM EDT570.0043.0047.3048.700.00-27830836.60%
ADBE250321C005800002024-06-18 9:33AM EDT580.0042.1743.4045.00+2.08+5.19%213636.36%
ADBE250321C005900002024-06-13 3:39PM EDT590.0019.4038.1541.200.00-422735.95%
ADBE250321C006000002024-06-14 2:15PM EDT600.0038.1136.7037.950.00-28035.73%
ADBE250321C006100002024-06-18 10:20AM EDT610.0035.7632.3535.80+1.41+4.10%19636.04%
ADBE250321C006200002024-06-17 12:20PM EDT620.0027.9529.3532.450.00-29735.56%
ADBE250321C006300002024-06-14 9:59AM EDT630.0029.3727.2529.350.00-41635.10%
ADBE250321C006400002024-06-14 10:40AM EDT640.0026.0024.4027.550.00-14035.33%
ADBE250321C006500002024-06-18 11:13AM EDT650.0023.0423.5024.20+3.04+15.20%227334.49%
ADBE250321C006600002024-06-18 10:06AM EDT660.0023.5020.3022.00+1.21+5.43%11534.27%
ADBE250321C006700002024-06-14 11:44AM EDT670.0019.8519.1020.250.00-71234.24%
ADBE250321C006800002024-06-18 9:43AM EDT680.0017.2516.6518.25+2.95+20.63%25933.95%
ADBE250321C006900002024-06-17 11:01AM EDT690.0013.6515.8516.700.00-29033.89%
ADBE250321C007000002024-06-18 10:20AM EDT700.0016.0013.1015.20+3.75+30.61%12633.77%
ADBE250321C007100002024-06-14 10:17AM EDT710.0012.8512.9514.200.00-5733.96%
ADBE250321C007200002024-06-18 9:59AM EDT720.0012.3011.6512.50+2.35+23.62%71333.50%
ADBE250321C007300002024-06-12 2:44PM EDT730.004.1010.6011.500.00-11733.54%
ADBE250321C007400002024-06-05 9:42AM EDT740.003.729.3010.550.00-11433.55%
ADBE250321C007600002024-06-14 11:39AM EDT760.008.127.608.800.00-2733.50%
ADBE250321C007800002024-06-17 10:55AM EDT780.005.606.407.050.00-126733.13%
ADBE250321C008000002024-06-17 2:05PM EDT800.004.005.305.85-1.28-24.24%12333.09%
ADBE250321C008200002024-06-17 11:49AM EDT820.004.554.204.95+1.00+28.17%42033.21%
ADBE250321C008400002024-06-17 10:47AM EDT840.002.843.454.650.00-1734.06%
ADBE250321C008600002024-06-18 11:46AM EDT860.003.152.773.60+0.45+16.67%1531433.54%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE250321P002300002024-06-14 11:48AM EDT230.000.660.001.780.00--250.49%
ADBE250321P002400002024-06-17 12:31PM EDT240.000.730.001.890.00-44048.64%
ADBE250321P002500002024-06-13 3:29PM EDT250.001.950.012.000.00-215546.83%
ADBE250321P002600002024-05-02 11:33AM EDT260.004.350.009.250.00-5552.81%
ADBE250321P002700002024-06-13 3:55PM EDT270.002.820.192.380.00-1246243.88%
ADBE250321P002800002024-06-14 10:01AM EDT280.002.000.432.630.00-3642.58%
ADBE250321P002900002024-06-13 3:37PM EDT290.004.000.732.940.00-21541.43%
ADBE250321P003000002024-06-14 2:58PM EDT300.002.071.793.400.00-125040.60%
ADBE250321P003100002024-06-14 10:15AM EDT310.002.601.533.850.00-11739.64%
ADBE250321P003200002024-06-17 2:04PM EDT320.003.752.593.850.00-1032237.62%
ADBE250321P003300002024-06-14 12:32PM EDT330.003.202.595.050.00-47438.04%
ADBE250321P003400002024-06-13 2:44PM EDT340.009.493.705.550.00-6101,17336.91%
ADBE250321P003500002024-06-17 2:26PM EDT350.005.194.705.450.00-320034.75%
ADBE250321P003600002024-06-17 10:03AM EDT360.005.925.506.400.00-15434.27%
ADBE250321P003700002024-06-17 3:53PM EDT370.007.836.507.400.00-2218733.69%
ADBE250321P003800002024-06-14 1:12PM EDT380.007.407.608.600.00-137433.20%
ADBE250321P003900002024-06-18 12:13PM EDT390.009.689.0510.05-10.42-51.84%1018932.84%
ADBE250321P004000002024-06-18 10:23AM EDT400.0010.6010.5011.55-1.43-11.89%31,56232.35%
ADBE250321P004100002024-06-14 1:25PM EDT410.0011.7512.1514.100.00-152032.67%
ADBE250321P004200002024-06-18 1:28PM EDT420.0014.4014.1015.00-0.77-5.08%738531.32%
ADBE250321P004300002024-06-18 1:49PM EDT430.0016.6916.3017.55+1.14+7.33%218731.25%
ADBE250321P004400002024-06-18 9:45AM EDT440.0019.0018.6520.50-2.00-9.52%134431.28%
ADBE250321P004500002024-06-17 1:49PM EDT450.0021.7521.2022.75-0.82-3.63%116630.60%
ADBE250321P004600002024-06-14 9:54AM EDT460.0022.8522.6026.400.00-2147330.73%
ADBE250321P004700002024-06-14 12:37PM EDT470.0026.7026.7028.100.00-11317129.41%
ADBE250321P004800002024-06-14 3:42PM EDT480.0031.6729.3032.250.00-1014729.51%
ADBE250321P004900002024-06-17 2:09PM EDT490.0036.1832.7535.050.00-113028.61%
ADBE250321P005000002024-06-17 2:50PM EDT500.0040.0037.8540.250.00-832628.96%
ADBE250321P005100002024-06-18 2:34PM EDT510.0042.4842.0543.95-4.32-9.23%12928.28%
ADBE250321P005200002024-06-18 2:34PM EDT520.0046.8945.2547.60-4.96-9.57%34627.41%
ADBE250321P005300002024-06-18 1:49PM EDT530.0050.9449.7053.40-5.56-9.84%1953527.58%
ADBE250321P005400002024-06-17 1:57PM EDT540.0058.3556.0058.350.00-88327.10%
ADBE250321P005500002024-06-17 12:23PM EDT550.0067.9061.5563.450.00-23426.54%
ADBE250321P005600002024-06-04 3:08PM EDT560.00121.1066.8569.800.00-1226.50%
ADBE250321P005800002024-05-31 9:54AM EDT580.00142.7079.2082.200.00-21025.76%
ADBE250321P005900002024-06-06 10:24AM EDT590.00132.1786.0088.600.00-12125.24%
ADBE250321P006000002024-05-06 11:03AM EDT600.00118.27144.00151.050.00-1454.47%
ADBE250321P006100002024-06-14 10:25AM EDT610.00100.0099.55103.150.00-1224.75%
ADBE250321P006300002024-05-15 1:43PM EDT630.00147.55113.00115.350.00--121.66%
ADBE250321P006400002024-03-18 9:31AM EDT640.00149.74163.70168.050.00-2249.76%
ADBE250321P006600002024-04-23 2:34PM EDT660.00186.350.000.000.00--20.00%
ADBE250321P007000002024-04-26 9:30AM EDT700.00227.13220.45229.900.00-5055.82%