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 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE261218C002300002024-06-10 11:37AM EDT230.00267.11359.00369.000.00-11170.40%
ADBE261218C002500002024-07-01 9:33AM EDT250.00341.15332.00341.000.00-1859.77%
ADBE261218C002600002024-07-08 11:24AM EDT260.00345.00324.00333.000.00-11158.73%
ADBE261218C002700002024-06-11 12:02PM EDT270.00235.37323.00332.000.00-2762.07%
ADBE261218C002900002024-07-08 11:19AM EDT290.00321.00300.00309.000.00-1755.60%
ADBE261218C003000002024-06-10 12:40PM EDT300.00217.15306.00316.000.00-1662.55%
ADBE261218C003100002024-07-16 1:57PM EDT310.00301.78285.00294.000.00-11454.07%
ADBE261218C003400002024-04-22 10:54AM EDT340.00196.50206.00215.000.00--120.58%
ADBE261218C003500002024-05-31 3:29PM EDT350.00169.65263.00273.000.00-2654.78%
ADBE261218C003700002024-07-02 3:15PM EDT370.00266.25241.00251.000.00-11451.98%
ADBE261218C003800002024-05-21 3:27PM EDT380.00185.17214.00224.000.00-8742.65%
ADBE261218C003900002024-06-14 11:10AM EDT390.00213.65234.00244.000.00-5651.34%
ADBE261218C004000002024-06-28 10:58AM EDT400.00229.00221.30231.000.00-12350.16%
ADBE261218C004100002024-03-01 12:59PM EDT410.00243.00185.00195.500.00-2138.09%
ADBE261218C004200002024-07-19 12:17PM EDT420.00216.08209.00217.90-11.46-5.04%3148.93%
ADBE261218C004300002024-07-19 12:17PM EDT430.00209.98202.60211.00-21.72-9.37%31648.16%
ADBE261218C004400002024-07-18 1:53PM EDT440.00206.00196.35205.000.00-2647.71%
ADBE261218C004500002024-07-10 2:11PM EDT450.00207.00190.60199.650.00-12347.46%
ADBE261218C004600002024-07-11 9:37AM EDT460.00202.00185.05193.650.00-25346.96%
ADBE261218C004700002024-07-09 11:07AM EDT470.00197.03179.00188.000.00-12046.55%
ADBE261218C004800002024-07-15 12:37PM EDT480.00183.10173.00183.000.00-12146.34%
ADBE261218C004900002024-06-28 9:43AM EDT490.00181.00168.00177.000.00-12645.76%
ADBE261218C005000002024-07-15 10:55AM EDT500.00180.35162.00172.000.00-18145.49%
ADBE261218C005100002024-07-17 10:10AM EDT510.00166.00157.00167.000.00-302845.19%
ADBE261218C005200002024-07-02 12:42PM EDT520.00176.80152.00162.000.00-101544.87%
ADBE261218C005300002024-07-15 12:23PM EDT530.00159.89147.00157.000.00-41644.52%
ADBE261218C005400002024-07-02 3:56PM EDT540.00162.02142.00152.000.00-1522144.15%
ADBE261218C005500002024-07-17 10:10AM EDT550.00146.00138.00147.000.00-304943.75%
ADBE261218C005600002024-07-15 12:57PM EDT560.00145.00134.20142.700.00-94743.54%
ADBE261218C005700002024-07-19 1:34PM EDT570.00133.49130.00137.95-8.01-5.66%23343.17%
ADBE261218C005800002024-07-03 12:00PM EDT580.00142.00125.20134.000.00-13343.02%
ADBE261218C005900002024-07-05 3:23PM EDT590.00145.49120.00130.000.00-1442.83%
ADBE261218C006000002024-07-18 11:26AM EDT600.00125.50117.30125.700.00-13942.52%
ADBE261218C006100002024-07-01 11:48AM EDT610.00121.57112.00122.000.00-8942.37%
ADBE261218C006200002024-07-02 3:38PM EDT620.00127.95108.00118.000.00-132342.10%
ADBE261218C006300002024-07-12 9:30AM EDT630.00111.00104.00114.000.00-12141.81%
ADBE261218C006400002024-07-09 3:01PM EDT640.00115.88101.00110.000.00-51041.50%
ADBE261218C006500002024-06-18 1:09PM EDT650.0092.00102.05111.000.00-1842.63%
ADBE261218C006600002024-07-01 9:30AM EDT660.00101.7694.00103.000.00-1941.10%
ADBE261218C006700002024-07-09 1:18PM EDT670.00101.6390.00100.000.00-12141.01%
ADBE261218C006800002024-07-03 10:59AM EDT680.00101.9387.0096.000.00-13240.61%
ADBE261218C006900002024-07-10 3:27PM EDT690.0097.3084.0093.000.00-110340.47%
ADBE261218C007000002024-07-18 12:16PM EDT700.0088.9582.0090.000.00-1840.32%
ADBE261218C007100002024-03-15 2:07PM EDT710.0066.5051.4060.000.00-8832.11%
ADBE261218C007200002024-06-27 9:31AM EDT720.0076.5075.0084.000.00-1639.94%
ADBE261218C007300002024-07-05 12:53PM EDT730.0093.3172.0082.000.00-142740.02%
ADBE261218C007400002024-05-20 12:51PM EDT740.0051.6262.0071.000.00-21437.39%
ADBE261218C007500002024-07-01 9:56AM EDT750.0077.3267.0076.000.00-22839.52%
ADBE261218C007600002024-07-02 10:03AM EDT760.0078.0064.0074.000.00-1139.54%
ADBE261218C007700002024-05-24 12:33PM EDT770.0046.9759.0068.000.00-1238.33%
ADBE261218C007800002024-02-06 12:18PM EDT780.0099.2876.0085.000.00--644.02%
ADBE261218C007900002024-06-18 1:40PM EDT790.0057.1061.0070.000.00-4740.10%
ADBE261218C008000002024-07-11 11:04AM EDT800.0057.0057.0565.00-6.15-9.74%1739.13%
ADBE261218C008100002024-02-20 4:21PM EDT810.0062.4047.0056.000.00-8036.87%
ADBE261218C008200002024-05-20 12:51PM EDT820.0037.6845.0054.000.00-2336.76%
ADBE261218C008400002024-06-26 11:47AM EDT840.0047.4747.0057.000.00-21038.74%
ADBE261218C008500002024-06-14 10:21AM EDT850.0045.7349.0056.000.00-2238.92%
ADBE261218C008700002024-06-12 12:42PM EDT870.0028.5145.0053.000.00-1338.92%
ADBE261218C009000002024-07-03 10:20AM EDT900.0048.4937.0046.000.00-26337.96%
ADBE261218C009100002024-02-27 4:10PM EDT910.0049.1530.2540.000.00-91036.33%
ADBE261218C009200002024-06-12 12:42PM EDT920.0022.6537.0044.950.00-31138.47%
ADBE261218C009300002024-07-03 12:54PM EDT930.0044.3833.0042.000.00-3937.87%
ADBE261218C009400002024-07-10 3:09PM EDT940.0040.0031.0041.000.00-2514737.93%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE261218P002300002024-06-27 11:47AM EDT230.005.651.0010.000.00-11042.73%
ADBE261218P002400002024-06-28 11:49AM EDT240.006.851.0011.000.00-13642.00%
ADBE261218P002500002024-06-28 11:07AM EDT250.007.702.008.000.00-129536.97%
ADBE261218P002600002024-06-17 10:49AM EDT260.009.003.0013.000.00-21340.43%
ADBE261218P002700002024-07-15 11:28AM EDT270.008.554.0014.000.00-25039.60%
ADBE261218P002800002024-06-17 12:09PM EDT280.0012.005.0015.000.00-31438.76%
ADBE261218P002900002024-06-26 1:12PM EDT290.0012.007.0016.000.00-12737.90%
ADBE261218P003000002024-07-10 2:14PM EDT300.0012.008.0017.000.00-13337.03%
ADBE261218P003100002024-07-17 10:59AM EDT310.0013.509.0014.500.00-13533.67%
ADBE261218P003200002024-07-12 12:42PM EDT320.0014.8011.0020.000.00-51035.92%
ADBE261218P003300002024-06-28 3:30PM EDT330.0017.1813.8520.850.00-101034.90%
ADBE261218P003400002024-06-28 10:34AM EDT340.0019.1515.2522.85+1.15+6.39%2434.56%
ADBE261218P003500002024-07-01 11:43AM EDT350.0020.1017.0524.650.00-51834.06%
ADBE261218P003600002024-07-16 11:18AM EDT360.0020.0018.0028.000.00-105234.31%
ADBE261218P003700002024-07-05 12:54PM EDT370.0021.9520.0030.000.00-112233.79%
ADBE261218P003800002024-07-05 1:05PM EDT380.0024.7323.0032.000.00-11833.23%
ADBE261218P003900002024-07-02 10:19AM EDT390.0027.4625.0035.000.00-33233.09%
ADBE261218P004000002024-07-10 10:16AM EDT400.0028.0528.5034.950.00-1016031.56%
ADBE261218P004100002024-07-19 1:08PM EDT410.0035.0032.0038.45+2.70+8.36%55431.55%
ADBE261218P004200002024-07-11 11:29AM EDT420.0035.9033.8041.500.00-43331.29%
ADBE261218P004300002024-07-11 11:29AM EDT430.0038.6137.0546.000.00-44331.55%
ADBE261218P004400002024-07-12 12:51PM EDT440.0042.1840.2547.500.00-87230.58%
ADBE261218P004500002024-07-15 3:01PM EDT450.0046.5043.0051.30+3.50+8.14%110530.45%
ADBE261218P004600002024-07-01 11:43AM EDT460.0049.6046.5054.250.00-156729.96%
ADBE261218P004700002024-06-17 2:14PM EDT470.0063.0147.0056.000.00-12929.02%
ADBE261218P004800002024-07-03 12:05PM EDT480.0054.0053.0063.000.00-25629.84%
ADBE261218P004900002024-07-12 9:31AM EDT490.0059.8057.0067.000.00-16529.57%
ADBE261218P005000002024-07-15 1:59PM EDT500.0061.9861.0071.000.00-26729.25%
ADBE261218P005100002024-07-02 9:59AM EDT510.0066.3465.0075.000.00-13828.89%
ADBE261218P005200002024-06-17 9:33AM EDT520.0085.9760.0080.000.00-13428.80%
ADBE261218P005300002024-06-28 9:41AM EDT530.0077.9174.0084.000.00-21928.35%
ADBE261218P005400002024-06-28 10:35AM EDT540.0082.0079.0088.000.00-14327.86%
ADBE261218P005500002024-07-02 1:56PM EDT550.0081.1083.0093.000.00-11727.64%
ADBE261218P005600002024-06-27 1:01PM EDT560.0095.4089.7096.900.00-31627.04%
ADBE261218P005700002024-07-19 1:24PM EDT570.0098.9094.80101.85+7.19+7.84%37226.71%
ADBE261218P005800002024-04-12 1:03PM EDT580.00143.00129.00138.000.00-1335.56%
ADBE261218P006000002024-06-21 1:37PM EDT600.00123.00109.00119.000.00-19826.14%
ADBE261218P006100002024-05-29 9:33AM EDT610.00156.55112.00122.000.00-11625.06%
ADBE261218P006200002024-05-20 12:51PM EDT620.00163.96134.00144.000.00--229.51%
ADBE261218P006300002024-06-07 11:01AM EDT630.00182.03113.00122.000.00-22020.94%
ADBE261218P006400002024-06-14 10:01AM EDT640.00150.94127.00137.000.00-1123.29%
ADBE261218P006500002024-06-14 10:01AM EDT650.00157.74133.00143.000.00-1122.89%
ADBE261218P006600002024-07-08 1:00PM EDT660.00140.00145.00154.000.00-1223.98%
ADBE261218P007000002024-05-24 2:08PM EDT700.00227.10182.00191.000.00-11425.93%
ADBE261218P007200002024-06-03 10:46AM EDT720.00276.00175.00184.000.00-1017.72%
ADBE261218P007300002024-01-30 4:36PM EDT730.00159.05195.00204.000.00--1022.13%
ADBE261218P007400002024-04-02 9:54AM EDT740.00251.25265.00274.000.00-3241.61%
ADBE261218P007500002024-05-16 3:44PM EDT750.00270.00227.00237.000.00-1227.77%
ADBE261218P007900002024-06-18 1:39PM EDT790.00265.59236.00245.000.00--416.56%
ADBE261218P009300002024-02-29 12:10PM EDT930.00370.74421.00429.850.00-1040.96%
ADBE261218P009400002024-02-12 2:38PM EDT940.00327.00364.00374.000.00--00.00%