Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116C00230000 | 2024-07-01 12:44PM EDT | 230.00 | 347.00 | 337.00 | 346.00 | 0.00 | - | - | 1 | 84.99% |
| ADBE260116C00240000 | 2024-07-23 1:08PM EDT | 240.00 | 328.00 | 333.00 | 341.00 | 0.00 | - | 1 | 0 | 86.75% |
| ADBE260116C00250000 | 2024-08-27 2:26PM EDT | 250.00 | 336.85 | 301.00 | 310.00 | 0.00 | - | 1 | 18 | 62.08% |
| ADBE260116C00260000 | 2024-04-18 11:19AM EDT | 260.00 | 246.50 | 250.65 | 257.00 | 0.00 | - | 15 | 18 | 0.00% |
| ADBE260116C00270000 | 2024-06-14 9:34AM EDT | 270.00 | 280.00 | 309.00 | 318.00 | 0.00 | - | 1 | 18 | 82.11% |
| ADBE260116C00280000 | 2024-06-14 11:24AM EDT | 280.00 | 273.85 | 300.05 | 309.00 | 0.00 | - | - | 1 | 79.67% |
| ADBE260116C00290000 | 2024-03-20 10:53AM EDT | 290.00 | 261.00 | 209.10 | 218.00 | 0.00 | - | 1 | 10 | 0.00% |
| ADBE260116C00300000 | 2024-09-12 3:03PM EDT | 300.00 | 306.45 | 256.50 | 265.00 | 0.00 | - | 1 | 14 | 54.67% |
| ADBE260116C00310000 | 2024-08-02 2:03PM EDT | 310.00 | 240.90 | 285.00 | 295.00 | 0.00 | - | 2 | 2 | 81.58% |
| ADBE260116C00320000 | 2024-06-14 11:24AM EDT | 320.00 | 242.25 | 265.00 | 275.00 | 0.00 | - | 9 | 3 | 71.57% |
| ADBE260116C00330000 | 2024-08-07 9:30AM EDT | 330.00 | 225.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ADBE260116C00340000 | 2024-08-06 1:13PM EDT | 340.00 | 213.30 | 255.40 | 263.85 | 0.00 | - | 8 | 14 | 72.22% |
| ADBE260116C00350000 | 2024-08-05 11:08AM EDT | 350.00 | 202.00 | 252.60 | 260.75 | 0.00 | - | 1 | 8 | 73.76% |
| ADBE260116C00360000 | 2024-08-29 12:05PM EDT | 360.00 | 249.78 | 205.45 | 213.65 | 0.00 | - | 1 | 13 | 50.44% |
| ADBE260116C00370000 | 2024-08-06 1:13PM EDT | 370.00 | 190.90 | 230.90 | 237.50 | 0.00 | - | 2 | 7 | 66.64% |
| ADBE260116C00380000 | 2024-06-13 3:25PM EDT | 380.00 | 140.65 | 216.00 | 225.00 | 0.00 | - | 2 | 4 | 61.84% |
| ADBE260116C00390000 | 2024-09-13 2:07PM EDT | 390.00 | 184.30 | 184.55 | 189.25 | +23.00 | +14.26% | 11 | 2 | 47.20% |
| ADBE260116C00400000 | 2024-09-13 11:50AM EDT | 400.00 | 180.70 | 175.35 | 182.95 | -23.21 | -11.38% | 3 | 61 | 47.11% |
| ADBE260116C00410000 | 2024-08-16 1:39PM EDT | 410.00 | 190.90 | 169.90 | 176.40 | 0.00 | - | 1 | 7 | 46.79% |
| ADBE260116C00420000 | 2024-09-06 9:33AM EDT | 420.00 | 197.58 | 161.70 | 167.70 | 0.00 | - | 1 | 5 | 45.27% |
| ADBE260116C00430000 | 2024-09-13 10:34AM EDT | 430.00 | 153.25 | 155.55 | 161.20 | -29.33 | -16.06% | 1 | 8 | 44.88% |
| ADBE260116C00440000 | 2024-09-12 10:10AM EDT | 440.00 | 187.46 | 149.80 | 154.55 | 0.00 | - | 1 | 13 | 44.35% |
| ADBE260116C00450000 | 2024-09-13 9:58AM EDT | 450.00 | 142.80 | 141.75 | 148.30 | -39.58 | -21.70% | 8 | 19 | 43.95% |
| ADBE260116C00460000 | 2024-09-13 10:51AM EDT | 460.00 | 136.70 | 135.15 | 141.35 | -39.60 | -22.46% | 7 | 15 | 43.17% |
| ADBE260116C00470000 | 2024-07-31 3:41PM EDT | 470.00 | 150.10 | 162.35 | 168.55 | 0.00 | - | 1 | 27 | 56.68% |
| ADBE260116C00480000 | 2024-09-13 3:19PM EDT | 480.00 | 125.00 | 124.40 | 127.90 | -44.65 | -26.32% | 32 | 67 | 41.67% |
| ADBE260116C00490000 | 2024-09-13 12:00PM EDT | 490.00 | 115.99 | 117.60 | 121.60 | -34.39 | -22.87% | 4 | 39 | 41.04% |
| ADBE260116C00500000 | 2024-09-13 9:58AM EDT | 500.00 | 112.00 | 111.40 | 117.40 | -27.65 | -19.80% | 5 | 474 | 41.27% |
| ADBE260116C00510000 | 2024-09-13 2:09PM EDT | 510.00 | 107.05 | 106.60 | 110.35 | -35.75 | -25.04% | 4 | 1,033 | 40.21% |
| ADBE260116C00520000 | 2024-09-13 9:31AM EDT | 520.00 | 98.00 | 101.25 | 105.25 | -40.00 | -28.99% | 2 | 53 | 39.92% |
| ADBE260116C00530000 | 2024-09-13 2:10PM EDT | 530.00 | 98.00 | 95.75 | 101.10 | -32.95 | -25.16% | 7 | 23 | 39.98% |
| ADBE260116C00540000 | 2024-09-13 2:19PM EDT | 540.00 | 92.20 | 92.00 | 94.90 | -29.30 | -24.12% | 18 | 275 | 39.12% |
| ADBE260116C00550000 | 2024-09-13 1:21PM EDT | 550.00 | 86.14 | 85.95 | 90.20 | -37.41 | -30.28% | 11 | 657 | 38.82% |
| ADBE260116C00560000 | 2024-09-13 9:31AM EDT | 560.00 | 82.61 | 81.25 | 86.40 | -29.54 | -26.34% | 1 | 339 | 38.83% |
| ADBE260116C00570000 | 2024-09-12 12:09PM EDT | 570.00 | 74.94 | 77.15 | 81.45 | -34.31 | -31.41% | 1 | 277 | 38.31% |
| ADBE260116C00580000 | 2024-09-12 3:57PM EDT | 580.00 | 109.88 | 73.15 | 76.65 | 0.00 | - | 1 | 257 | 37.80% |
| ADBE260116C00590000 | 2024-09-13 9:48AM EDT | 590.00 | 68.07 | 68.95 | 73.10 | -29.86 | -30.49% | 3 | 256 | 37.74% |
| ADBE260116C00600000 | 2024-09-13 3:45PM EDT | 600.00 | 67.00 | 64.95 | 69.30 | -29.83 | -30.81% | 24 | 540 | 37.52% |
| ADBE260116C00610000 | 2024-07-31 2:35PM EDT | 610.00 | 80.45 | 85.80 | 90.30 | 0.00 | - | 2 | 616 | 47.25% |
| ADBE260116C00620000 | 2024-09-13 11:36AM EDT | 620.00 | 57.10 | 58.10 | 62.55 | -25.22 | -30.64% | 3 | 643 | 37.25% |
| ADBE260116C00630000 | 2024-09-10 3:09PM EDT | 630.00 | 81.60 | 54.15 | 59.10 | 0.00 | - | 13 | 669 | 37.01% |
| ADBE260116C00640000 | 2024-09-13 2:31PM EDT | 640.00 | 51.95 | 51.00 | 53.85 | -26.01 | -33.36% | 1 | 241 | 35.97% |
| ADBE260116C00650000 | 2024-09-13 9:46AM EDT | 650.00 | 46.91 | 47.65 | 50.50 | -31.27 | -40.00% | 4 | 285 | 35.65% |
| ADBE260116C00660000 | 2024-09-13 11:42AM EDT | 660.00 | 44.90 | 44.85 | 47.95 | -21.45 | -32.33% | 5 | 90 | 35.61% |
| ADBE260116C00670000 | 2024-09-11 11:05AM EDT | 670.00 | 62.35 | 42.25 | 44.95 | 0.00 | - | 6 | 226 | 35.33% |
| ADBE260116C00680000 | 2024-09-13 3:54PM EDT | 680.00 | 41.70 | 39.55 | 44.50 | -22.75 | -35.30% | 5 | 307 | 36.09% |
| ADBE260116C00690000 | 2024-09-04 3:40PM EDT | 690.00 | 61.55 | 36.80 | 40.90 | 0.00 | - | 2 | 37 | 35.45% |
| ADBE260116C00700000 | 2024-09-13 9:42AM EDT | 700.00 | 35.05 | 34.45 | 39.30 | -23.95 | -40.59% | 5 | 320 | 35.64% |
| ADBE260116C00710000 | 2024-09-13 12:38PM EDT | 710.00 | 32.02 | 32.30 | 35.45 | -16.73 | -34.32% | 3 | 127 | 34.77% |
| ADBE260116C00720000 | 2024-09-13 2:31PM EDT | 720.00 | 30.59 | 30.50 | 33.45 | -20.08 | -39.63% | 8 | 76 | 34.68% |
| ADBE260116C00730000 | 2024-09-13 2:21PM EDT | 730.00 | 29.69 | 29.20 | 33.50 | -19.66 | -39.84% | 14 | 752 | 35.51% |
| ADBE260116C00740000 | 2024-09-13 2:31PM EDT | 740.00 | 27.92 | 26.25 | 29.55 | -18.08 | -39.30% | 4 | 209 | 34.41% |
| ADBE260116C00760000 | 2024-09-13 2:07PM EDT | 760.00 | 24.74 | 24.35 | 27.50 | -18.56 | -42.86% | 2 | 22 | 34.89% |
| ADBE260116C00780000 | 2024-09-13 2:22PM EDT | 780.00 | 22.00 | 21.65 | 24.35 | -9.45 | -30.05% | 2 | 34 | 34.67% |
| ADBE260116C00800000 | 2024-08-26 11:23AM EDT | 800.00 | 19.45 | 19.15 | 20.95 | -8.85 | -31.27% | 6 | 78 | 34.14% |
| ADBE260116C00820000 | 2024-09-12 3:47PM EDT | 820.00 | 32.00 | 15.25 | 19.05 | 0.00 | - | 10 | 56 | 34.29% |
| ADBE260116C00840000 | 2024-08-23 11:20AM EDT | 840.00 | 22.85 | 14.10 | 17.75 | 0.00 | - | 1 | 43 | 34.70% |
| ADBE260116C00860000 | 2024-08-23 11:09AM EDT | 860.00 | 20.05 | 12.40 | 15.65 | 0.00 | - | 3 | 93 | 34.49% |
| ADBE260116C00880000 | 2024-09-13 2:15PM EDT | 880.00 | 12.10 | 11.75 | 15.05 | -9.50 | -43.98% | 9 | 217 | 35.17% |
| ADBE260116C00900000 | 2024-09-13 9:31AM EDT | 900.00 | 10.95 | 10.05 | 12.95 | -9.77 | -47.15% | 1 | 47 | 34.73% |
| ADBE260116C00920000 | 2024-09-13 9:30AM EDT | 920.00 | 10.55 | 7.90 | 11.40 | -7.97 | -43.03% | 1 | 119 | 34.53% |
| ADBE260116C00940000 | 2024-09-13 2:17PM EDT | 940.00 | 8.40 | 8.20 | 11.20 | -8.30 | -49.70% | 23 | 305 | 35.31% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116P00230000 | 2024-09-10 12:12PM EDT | 230.00 | 2.37 | 0.80 | 2.40 | 0.00 | - | 2 | 219 | 40.97% |
| ADBE260116P00240000 | 2024-08-16 2:59PM EDT | 240.00 | 3.00 | 0.96 | 3.00 | 0.00 | - | 10 | 31 | 40.81% |
| ADBE260116P00250000 | 2024-09-13 12:10PM EDT | 250.00 | 2.80 | 1.16 | 2.80 | -0.60 | -17.65% | 1 | 573 | 38.44% |
| ADBE260116P00260000 | 2024-08-06 9:30AM EDT | 260.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| ADBE260116P00270000 | 2024-08-19 11:44AM EDT | 270.00 | 4.20 | 1.70 | 6.45 | 0.00 | - | 53 | 45 | 42.01% |
| ADBE260116P00280000 | 2024-07-29 11:35AM EDT | 280.00 | 4.50 | 1.88 | 6.70 | 0.00 | - | 1 | 93 | 40.50% |
| ADBE260116P00290000 | 2024-08-07 10:45AM EDT | 290.00 | 7.40 | 2.64 | 8.25 | 0.00 | - | 1 | 57 | 40.81% |
| ADBE260116P00300000 | 2024-08-15 9:30AM EDT | 300.00 | 7.00 | 2.76 | 8.20 | 0.00 | - | 10 | 126 | 38.89% |
| ADBE260116P00310000 | 2024-09-13 1:47PM EDT | 310.00 | 6.75 | 4.55 | 7.50 | +0.62 | +10.11% | 1 | 24 | 36.22% |
| ADBE260116P00320000 | 2024-08-20 1:35PM EDT | 320.00 | 7.67 | 6.65 | 8.40 | 0.00 | - | 15 | 30 | 35.59% |
| ADBE260116P00330000 | 2024-09-13 9:51AM EDT | 330.00 | 9.25 | 5.45 | 10.70 | +0.25 | +2.78% | 2 | 81 | 36.37% |
| ADBE260116P00340000 | 2024-09-13 1:21PM EDT | 340.00 | 10.00 | 6.75 | 10.15 | +1.15 | +12.99% | 2 | 103 | 34.07% |
| ADBE260116P00350000 | 2024-09-13 3:47PM EDT | 350.00 | 10.95 | 10.75 | 11.15 | +0.38 | +3.60% | 14 | 143 | 33.35% |
| ADBE260116P00360000 | 2024-09-10 3:23PM EDT | 360.00 | 12.05 | 12.20 | 13.05 | 0.00 | - | 1 | 87 | 33.35% |
| ADBE260116P00370000 | 2024-09-12 10:09AM EDT | 370.00 | 13.20 | 12.65 | 14.65 | 0.00 | - | 1 | 167 | 32.96% |
| ADBE260116P00380000 | 2024-09-13 3:04PM EDT | 380.00 | 16.30 | 12.60 | 18.60 | +2.55 | +18.55% | 850 | 199 | 34.18% |
| ADBE260116P00390000 | 2024-09-13 2:11PM EDT | 390.00 | 17.80 | 17.50 | 18.05 | +1.15 | +6.91% | 25 | 61 | 32.03% |
| ADBE260116P00400000 | 2024-09-13 12:46PM EDT | 400.00 | 20.60 | 19.55 | 21.30 | +2.85 | +16.06% | 80 | 752 | 32.45% |
| ADBE260116P00410000 | 2024-09-11 3:48PM EDT | 410.00 | 22.20 | 19.80 | 22.95 | +2.40 | +12.12% | 7 | 602 | 31.71% |
| ADBE260116P00420000 | 2024-09-13 11:37AM EDT | 420.00 | 25.35 | 23.05 | 26.65 | +2.45 | +10.70% | 1 | 327 | 32.10% |
| ADBE260116P00430000 | 2024-08-29 12:44PM EDT | 430.00 | 22.75 | 26.15 | 28.80 | 0.00 | - | 5 | 184 | 31.47% |
| ADBE260116P00440000 | 2024-09-13 1:17PM EDT | 440.00 | 30.00 | 27.85 | 31.55 | -0.93 | -3.01% | 7 | 129 | 31.10% |
| ADBE260116P00450000 | 2024-09-13 12:44PM EDT | 450.00 | 34.20 | 30.85 | 33.20 | +2.40 | +7.55% | 8 | 449 | 30.08% |
| ADBE260116P00460000 | 2024-09-13 12:41PM EDT | 460.00 | 38.00 | 33.65 | 37.25 | +5.20 | +15.85% | 1 | 149 | 30.19% |
| ADBE260116P00470000 | 2024-08-20 12:59PM EDT | 470.00 | 36.00 | 36.40 | 41.40 | 0.00 | - | 1 | 228 | 30.24% |
| ADBE260116P00480000 | 2024-09-13 11:42AM EDT | 480.00 | 44.30 | 40.80 | 44.70 | +5.45 | +14.03% | 58 | 119 | 29.78% |
| ADBE260116P00490000 | 2024-09-13 3:01PM EDT | 490.00 | 47.00 | 44.05 | 52.00 | +1.00 | +2.17% | 13 | 109 | 31.01% |
| ADBE260116P00500000 | 2024-09-13 3:59PM EDT | 500.00 | 50.30 | 48.30 | 51.00 | +8.80 | +21.20% | 22 | 540 | 28.50% |
| ADBE260116P00510000 | 2024-09-13 12:42PM EDT | 510.00 | 56.63 | 51.85 | 55.40 | +6.90 | +13.87% | 4 | 51 | 28.28% |
| ADBE260116P00520000 | 2024-09-13 12:39PM EDT | 520.00 | 61.39 | 56.35 | 60.80 | +7.89 | +14.75% | 5 | 27 | 28.38% |
| ADBE260116P00530000 | 2024-09-13 9:56AM EDT | 530.00 | 65.50 | 60.65 | 65.60 | +10.75 | +19.63% | 8 | 123 | 28.14% |
| ADBE260116P00540000 | 2024-09-13 11:41AM EDT | 540.00 | 70.49 | 65.30 | 69.60 | +11.42 | +19.33% | 1 | 17 | 27.49% |
| ADBE260116P00550000 | 2024-09-13 11:41AM EDT | 550.00 | 72.00 | 70.35 | 74.05 | +12.00 | +20.00% | 40 | 222 | 26.94% |
| ADBE260116P00560000 | 2024-09-13 9:53AM EDT | 560.00 | 81.33 | 75.30 | 79.70 | +14.05 | +20.88% | 8 | 131 | 26.79% |
| ADBE260116P00570000 | 2024-09-12 12:15PM EDT | 570.00 | 71.80 | 80.55 | 85.60 | 0.00 | - | 3 | 285 | 26.64% |
| ADBE260116P00580000 | 2024-09-13 10:14AM EDT | 580.00 | 91.09 | 86.55 | 91.25 | +17.54 | +23.85% | 2 | 85 | 26.31% |
| ADBE260116P00590000 | 2024-09-13 11:09AM EDT | 590.00 | 96.65 | 91.90 | 96.55 | +7.80 | +8.78% | 1 | 63 | 25.75% |
| ADBE260116P00600000 | 2024-09-12 11:33AM EDT | 600.00 | 87.85 | 97.60 | 102.05 | 0.00 | - | 1 | 151 | 25.17% |
| ADBE260116P00610000 | 2024-09-13 12:42PM EDT | 610.00 | 110.51 | 104.10 | 108.60 | +17.81 | +19.21% | 6 | 24 | 24.94% |
| ADBE260116P00620000 | 2024-09-13 12:39PM EDT | 620.00 | 116.84 | 110.30 | 116.60 | +18.94 | +19.35% | 2 | 14 | 25.24% |
| ADBE260116P00630000 | 2024-09-12 11:38AM EDT | 630.00 | 103.70 | 116.70 | 121.80 | 0.00 | - | 1 | 355 | 24.24% |
| ADBE260116P00640000 | 2024-07-11 11:00AM EDT | 640.00 | 113.25 | 129.00 | 136.00 | 0.00 | - | 26 | 183 | 27.13% |
| ADBE260116P00650000 | 2024-09-13 1:20PM EDT | 650.00 | 135.50 | 130.35 | 135.40 | +11.67 | +9.42% | 2 | 17 | 23.32% |
| ADBE260116P00660000 | 2024-01-30 2:01PM EDT | 660.00 | 108.50 | 137.35 | 141.30 | 0.00 | - | 1 | 2 | 22.23% |
| ADBE260116P00670000 | 2024-09-12 3:25PM EDT | 670.00 | 124.00 | 145.60 | 149.65 | 0.00 | - | 1 | 18 | 22.25% |
| ADBE260116P00680000 | 2024-04-02 9:54AM EDT | 680.00 | 194.70 | 209.10 | 215.90 | 0.00 | - | 2 | 2 | 47.90% |
| ADBE260116P00700000 | 2024-08-26 12:57PM EDT | 700.00 | 159.90 | 167.50 | 174.40 | 0.00 | - | 2 | 152 | 21.64% |
| ADBE260116P00710000 | 2024-09-13 12:42PM EDT | 710.00 | 184.98 | 176.45 | 181.00 | -50.92 | -21.59% | 2 | 2 | 20.07% |
| ADBE260116P00720000 | 2024-01-24 10:32AM EDT | 720.00 | 152.88 | 180.50 | 186.90 | 0.00 | - | - | 1 | 17.23% |
| ADBE260116P00740000 | 2024-03-07 2:19PM EDT | 740.00 | 204.25 | 250.00 | 260.00 | 0.00 | - | 2 | 2 | 46.71% |
| ADBE260116P00780000 | 2024-06-14 10:09AM EDT | 780.00 | 254.94 | 220.05 | 226.40 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE260116P00800000 | 2024-03-18 9:35AM EDT | 800.00 | 296.88 | 320.00 | 330.00 | 0.00 | - | 2 | 0 | 53.47% |
| ADBE260116P00840000 | 2024-02-21 2:01PM EDT | 840.00 | 309.50 | 335.00 | 345.00 | 0.00 | - | 2 | 0 | 47.33% |
| ADBE260116P00860000 | 2024-02-21 2:01PM EDT | 860.00 | 329.40 | 355.00 | 365.00 | 0.00 | - | 2 | 0 | 48.60% |
| ADBE260116P00900000 | 2024-03-28 11:57AM EDT | 900.00 | 397.00 | 418.00 | 428.00 | 0.00 | - | 2 | 0 | 59.20% |
© 2024 Yahoo. All rights reserved.