Australia markets close in 1 hour 37 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
278.25-3.15 (-1.12%)
At close: 04:00PM EDT
279.25 +1.00 (+0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240119C001700002022-09-23 1:24PM EDT170.00135.500.000.000.00-500.00%
ADBE240119C001800002022-09-22 12:17PM EDT180.00126.500.000.000.00--00.00%
ADBE240119C001850002022-09-16 3:53PM EDT185.00136.950.000.000.00-100.00%
ADBE240119C001900002022-09-27 12:03PM EDT190.00112.940.000.000.00-100.00%
ADBE240119C001950002022-06-03 10:07AM EDT195.00259.20189.65195.450.00-23156.34%
ADBE240119C002000002022-09-27 12:03PM EDT200.00105.700.000.000.00-100.00%
ADBE240119C002100002022-09-23 9:52AM EDT210.00104.100.000.000.00-100.00%
ADBE240119C002200002022-09-23 9:53AM EDT220.0097.700.000.000.00-100.00%
ADBE240119C002300002022-09-21 11:18AM EDT230.0098.890.000.000.00-1400.00%
ADBE240119C002400002022-09-21 11:04AM EDT240.0091.910.000.000.00-200.00%
ADBE240119C002500002022-09-26 11:07AM EDT250.0076.000.000.000.00-100.00%
ADBE240119C002600002022-09-27 12:55PM EDT260.0067.840.000.000.00-900.00%
ADBE240119C002700002022-09-29 10:49AM EDT270.0061.770.000.000.00-400.00%
ADBE240119C002800002022-09-29 1:22PM EDT280.0058.500.000.000.00-500.20%
ADBE240119C002900002022-09-29 2:59PM EDT290.0051.900.000.000.00-200.78%
ADBE240119C003000002022-09-29 10:07AM EDT300.0048.020.000.000.00-101.56%
ADBE240119C003100002022-09-29 10:53AM EDT310.0043.200.000.000.00-101.56%
ADBE240119C003200002022-09-28 1:22PM EDT320.0041.930.000.000.00-203.13%
ADBE240119C003300002022-09-29 11:17AM EDT330.0036.100.000.000.00-503.13%
ADBE240119C003400002022-09-29 11:12AM EDT340.0033.100.000.000.00-1003.13%
ADBE240119C003500002022-09-29 2:16PM EDT350.0030.050.000.000.00-1103.13%
ADBE240119C003600002022-09-29 12:22PM EDT360.0027.500.000.000.00-606.25%
ADBE240119C003700002022-09-29 10:58AM EDT370.0024.380.000.000.00-706.25%
ADBE240119C003800002022-09-28 2:42PM EDT380.0023.250.000.000.00-1106.25%
ADBE240119C003900002022-09-23 1:30PM EDT390.0022.450.000.000.00-306.25%
ADBE240119C004000002022-09-29 2:16PM EDT400.0018.050.000.000.00-506.25%
ADBE240119C004100002022-09-26 3:37PM EDT410.0016.900.000.000.00-1106.25%
ADBE240119C004200002022-09-29 11:21AM EDT420.0014.450.000.000.00-106.25%
ADBE240119C004300002022-09-29 11:21AM EDT430.0013.000.000.000.00-306.25%
ADBE240119C004400002022-09-29 9:35AM EDT440.0011.900.000.000.00-806.25%
ADBE240119C004500002022-09-29 10:52AM EDT450.0010.380.000.000.00-406.25%
ADBE240119C004600002022-09-29 11:42AM EDT460.009.850.000.000.00-706.25%
ADBE240119C004700002022-09-29 3:42PM EDT470.008.500.000.000.00-1406.25%
ADBE240119C004800002022-09-29 1:27PM EDT480.008.000.000.000.00-1012.50%
ADBE240119C004900002022-09-23 11:27AM EDT490.008.300.000.000.00-9012.50%
ADBE240119C004950002022-09-22 10:09AM EDT495.007.400.000.000.00-6012.50%
ADBE240119C005000002022-09-29 12:47PM EDT500.006.400.000.000.00-12012.50%
ADBE240119C005050002022-09-29 3:30PM EDT505.005.900.000.000.00-5012.50%
ADBE240119C005100002022-09-29 3:29PM EDT510.005.550.000.000.00-1012.50%
ADBE240119C005150002022-09-26 12:44PM EDT515.005.740.000.000.00-1012.50%
ADBE240119C005200002022-09-28 3:10PM EDT520.005.400.000.000.00-5012.50%
ADBE240119C005250002022-09-27 11:26AM EDT525.004.800.000.000.00-1012.50%
ADBE240119C005300002022-09-19 11:13AM EDT530.006.500.000.000.00-1012.50%
ADBE240119C005400002022-09-29 9:35AM EDT540.004.450.000.000.00-1012.50%
ADBE240119C005500002022-09-27 12:28PM EDT550.003.900.000.000.00-1012.50%
ADBE240119C005600002022-09-23 11:40AM EDT560.004.000.000.000.00-1012.50%
ADBE240119C005700002022-09-20 9:39AM EDT570.004.000.000.000.00-1012.50%
ADBE240119C005800002022-09-23 3:23PM EDT580.003.250.000.000.00-2012.50%
ADBE240119C005900002022-09-20 1:55PM EDT590.003.350.000.000.00-1012.50%
ADBE240119C006000002022-09-29 11:06AM EDT600.002.070.000.000.00-2012.50%
ADBE240119C006100002022-09-28 12:45PM EDT610.002.150.000.000.00-10012.50%
ADBE240119C006200002022-09-26 10:16AM EDT620.002.270.000.000.00-2012.50%
ADBE240119C006300002022-09-28 10:46AM EDT630.001.840.000.000.00-4012.50%
ADBE240119C006400002022-09-27 9:35AM EDT640.002.020.000.000.00-1012.50%
ADBE240119C006500002022-09-29 12:04PM EDT650.001.460.000.000.00-2012.50%
ADBE240119C006600002022-09-29 11:13AM EDT660.001.550.000.000.00-2012.50%
ADBE240119C006700002022-09-16 10:10AM EDT670.002.000.000.000.00-1012.50%
ADBE240119C006800002022-09-29 12:26PM EDT680.001.300.000.000.00-1012.50%
ADBE240119C006900002022-09-16 3:58PM EDT690.001.850.000.000.00-1012.50%
ADBE240119C007000002022-09-29 3:38PM EDT700.001.000.000.000.00-8012.50%
ADBE240119C007100002022-09-19 3:12PM EDT710.001.260.000.000.00-4012.50%
ADBE240119C007200002022-09-29 12:26PM EDT720.000.930.000.000.00-2012.50%
ADBE240119C007300002022-09-28 10:59AM EDT730.000.340.000.000.00-1012.50%
ADBE240119C007400002022-09-29 12:23PM EDT740.000.800.000.000.00-10012.50%
ADBE240119C007500002022-09-29 12:35PM EDT750.000.750.000.000.00-2012.50%
ADBE240119C007600002022-09-29 1:44PM EDT760.000.700.000.000.00-15012.50%
ADBE240119C007700002022-09-29 12:19PM EDT770.000.650.000.000.00-4012.50%
ADBE240119C007800002022-09-29 12:35PM EDT780.000.620.000.000.00-6012.50%
ADBE240119C007900002022-09-29 12:11PM EDT790.000.590.000.000.00-2012.50%
ADBE240119C008000002022-09-29 12:25PM EDT800.000.550.000.000.00-4012.50%
ADBE240119C008200002022-09-29 12:18PM EDT820.000.500.000.000.00-2012.50%
ADBE240119C008400002022-09-29 12:16PM EDT840.000.410.000.000.00-4012.50%
ADBE240119C008600002022-09-29 12:26PM EDT860.000.340.000.000.00-6012.50%
ADBE240119C008800002022-09-29 12:36PM EDT880.000.310.000.000.00-8025.00%
ADBE240119C009000002022-09-29 12:34PM EDT900.000.280.000.000.00-2025.00%
ADBE240119C009200002022-09-29 12:33PM EDT920.000.250.000.000.00-4025.00%
ADBE240119C009400002022-09-29 12:26PM EDT940.000.220.000.000.00-2025.00%
ADBE240119C009600002022-09-29 12:33PM EDT960.000.210.000.000.00-4025.00%
ADBE240119C009800002022-09-29 12:31PM EDT980.000.300.000.000.00-2025.00%
ADBE240119C010000002022-09-29 12:34PM EDT1,000.000.250.000.000.00-2025.00%
ADBE240119C010200002022-09-29 12:31PM EDT1,020.000.250.000.000.00-6025.00%
ADBE240119C010400002022-09-29 12:09PM EDT1,040.000.240.000.000.00-4025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240119P001500002022-09-23 10:49AM EDT150.006.550.000.000.00-2012.50%
ADBE240119P001550002022-09-26 1:49PM EDT155.007.800.000.000.00-1012.50%
ADBE240119P001600002022-09-29 12:53PM EDT160.008.600.000.000.00-1012.50%
ADBE240119P001650002022-09-26 12:13PM EDT165.009.200.000.000.00-1012.50%
ADBE240119P001700002022-09-27 1:06PM EDT170.0010.750.000.000.00-206.25%
ADBE240119P001750002022-09-29 12:57PM EDT175.0011.200.000.000.00-106.25%
ADBE240119P001800002022-09-22 3:04PM EDT180.0010.800.000.000.00--06.25%
ADBE240119P001850002022-09-20 10:12AM EDT185.0011.400.000.000.00-206.25%
ADBE240119P001900002022-09-28 12:03PM EDT190.0013.850.000.000.00-106.25%
ADBE240119P001950002022-09-27 3:15PM EDT195.0015.600.000.000.00-5706.25%
ADBE240119P002000002022-09-29 11:02AM EDT200.0016.900.000.000.00-106.25%
ADBE240119P002100002022-09-27 10:27AM EDT210.0018.700.000.000.00-706.25%
ADBE240119P002200002022-09-29 1:55PM EDT220.0021.900.000.000.00-103.13%
ADBE240119P002300002022-09-29 9:30AM EDT230.0024.500.000.000.00-103.13%
ADBE240119P002400002022-09-27 12:21PM EDT240.0028.900.000.000.00-603.13%
ADBE240119P002500002022-09-29 2:36PM EDT250.0032.630.000.000.00-1501.56%
ADBE240119P002600002022-09-29 10:16AM EDT260.0037.150.000.000.00-101.56%
ADBE240119P002700002022-09-29 12:48PM EDT270.0040.300.000.000.00-600.78%
ADBE240119P002800002022-09-29 10:56AM EDT280.0046.000.000.000.00-300.00%
ADBE240119P002900002022-09-28 3:10PM EDT290.0048.960.000.000.00-500.00%
ADBE240119P003000002022-09-29 11:14AM EDT300.0056.650.000.000.00-200.00%
ADBE240119P003100002022-09-28 12:56PM EDT310.0060.850.000.000.00-500.00%
ADBE240119P003200002022-09-29 12:07PM EDT320.0067.170.000.000.00-500.00%
ADBE240119P003300002022-09-29 2:52PM EDT330.0074.720.000.000.00-200.00%
ADBE240119P003400002022-09-29 2:08PM EDT340.0081.060.000.000.00-2000.00%
ADBE240119P003500002022-09-28 1:42PM EDT350.0085.910.000.000.00-100.00%
ADBE240119P003600002022-09-28 11:50AM EDT360.0093.480.000.000.00-200.00%
ADBE240119P003700002022-09-29 2:52PM EDT370.00103.470.000.000.00-1300.00%
ADBE240119P003800002022-09-29 2:01PM EDT380.00111.200.000.000.00-100.00%
ADBE240119P003900002022-09-29 11:14AM EDT390.00120.000.000.000.00-200.00%
ADBE240119P004000002022-09-29 10:49AM EDT400.00129.000.000.000.00-100.00%
ADBE240119P004100002022-09-20 12:12PM EDT410.00124.300.000.000.00-100.00%
ADBE240119P004200002022-09-28 3:10PM EDT420.00141.540.000.000.00-700.00%
ADBE240119P004300002022-09-28 9:30AM EDT430.00152.850.000.000.00-200.00%
ADBE240119P004400002022-09-29 2:03PM EDT440.00164.040.000.000.00-200.00%
ADBE240119P004500002022-09-29 12:54PM EDT450.00171.230.000.000.00-200.00%
ADBE240119P004600002022-09-27 2:47PM EDT460.00183.630.000.000.00-100.00%
ADBE240119P004700002022-09-29 1:52PM EDT470.00192.200.000.000.00-200.00%
ADBE240119P004800002022-09-28 3:48PM EDT480.00197.310.000.000.00-10000.00%
ADBE240119P004900002022-09-21 3:52PM EDT490.00200.150.000.000.00-8400.00%
ADBE240119P004950002022-09-23 12:18PM EDT495.00210.700.000.000.00-100.00%
ADBE240119P005000002022-09-28 3:48PM EDT500.00220.350.000.000.00-9200.00%
ADBE240119P005050002022-05-20 2:52PM EDT505.00140.40152.40158.550.00-1280.00%
ADBE240119P005100002022-09-26 10:24AM EDT510.00225.000.000.000.00-100.00%
ADBE240119P005150002022-09-01 3:08PM EDT515.00154.840.000.000.00-200.00%
ADBE240119P005200002022-09-21 3:51PM EDT520.00233.550.000.000.00-20000.00%
ADBE240119P005250002022-08-04 9:45AM EDT525.00121.86162.45166.700.00-11750.00%
ADBE240119P005300002022-09-19 11:55AM EDT530.00234.620.000.000.00-100.00%
ADBE240119P005400002022-09-21 9:53AM EDT540.00248.260.000.000.00-500.00%
ADBE240119P005500002022-08-25 1:18PM EDT550.00161.00262.70268.800.00-100.00%
ADBE240119P005600002022-09-13 10:15AM EDT560.00183.080.000.000.00-100.00%
ADBE240119P005700002022-09-06 9:37AM EDT570.00203.350.000.000.00-100.00%
ADBE240119P005800002022-09-21 12:09PM EDT580.00285.250.000.000.00-100.00%
ADBE240119P005900002022-09-21 12:29PM EDT590.00295.000.000.000.00-100.00%
ADBE240119P006000002022-09-15 11:05AM EDT600.00293.000.000.000.00-500.00%
ADBE240119P006100002022-06-22 10:24AM EDT610.00241.96204.20207.650.00-5470.00%
ADBE240119P006200002022-06-17 11:50AM EDT620.00260.18242.20247.350.00-15130.00%
ADBE240119P006300002022-07-13 9:35AM EDT630.00263.66186.25203.300.00-1110.00%
ADBE240119P006400002022-07-14 2:33PM EDT640.00267.42197.60199.700.00-300.00%
ADBE240119P006500002022-03-15 11:19AM EDT650.00242.50224.60232.150.00-2170.00%
ADBE240119P006600002022-03-01 1:53PM EDT660.00211.00209.00214.650.00-130.00%
ADBE240119P006700002022-06-02 12:52PM EDT670.00236.40297.65306.000.00-360.00%
ADBE240119P006800002022-06-02 3:47PM EDT680.00245.05307.00316.500.00--00.00%
ADBE240119P006900002022-06-01 9:56AM EDT690.00258.13325.40331.200.00-1000.00%
ADBE240119P007000002022-06-01 9:56AM EDT700.00267.46334.60342.950.00-1000.00%
ADBE240119P007100002022-01-24 1:17PM EDT710.00245.65263.15270.900.00-220.00%
ADBE240119P007200002021-11-23 10:32AM EDT720.00142.50189.00197.500.00--10.00%
ADBE240119P007300002022-08-12 9:30AM EDT730.00285.50330.80338.600.00-100.00%
ADBE240119P007400002022-08-24 3:58PM EDT740.00330.05452.20459.850.00-800.00%
ADBE240119P007600002022-02-22 10:42AM EDT760.00316.94328.75337.500.00-110.00%
ADBE240119P008000002022-09-14 3:41PM EDT800.00434.750.000.000.00-11000.00%
ADBE240119P008200002022-09-14 3:41PM EDT820.00455.450.000.000.00-15000.00%
ADBE240119P008400002022-07-14 2:33PM EDT840.00467.40390.75398.500.00--00.00%
ADBE240119P009000002021-12-14 3:10PM EDT900.00320.70379.00388.500.00--30.00%
ADBE240119P009200002022-09-15 2:17PM EDT920.00612.770.000.000.00-400.00%
ADBE240119P009600002022-09-27 10:14AM EDT960.00680.160.000.000.00-400.00%
ADBE240119P009800002021-11-10 11:13AM EDT980.00341.30343.50351.700.00-200.00%
ADBE240119P010000002022-01-27 3:35PM EDT1,000.00510.26529.50539.500.00-110.00%
ADBE240119P010200002021-12-20 12:55PM EDT1,020.00474.48496.70504.050.00-160.00%
ADBE240119P010400002021-12-20 12:55PM EDT1,040.00493.60515.85524.000.00-160.00%