Australia markets open in 1 hour 4 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
560.28+8.46 (+1.53%)
At close: 04:00PM EST
564.00 +3.72 (+0.66%)
After hours: 04:55PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621C001650002023-10-18 10:56AM EST165.00408.50441.05445.750.00-13276.11%
ADBE240621C001700002023-05-12 12:14PM EST170.00176.25291.25296.950.00--10.00%
ADBE240621C001750002023-10-19 2:21PM EST175.00388.10431.20436.750.00-10264.78%
ADBE240621C001800002023-03-01 11:00AM EST180.00161.55215.00224.000.00--10.00%
ADBE240621C001950002023-11-15 3:53PM EST195.00407.96393.15397.600.00--1197.64%
ADBE240621C002000002024-02-06 10:47AM EST200.00416.25359.00368.000.00-15106.15%
ADBE240621C002100002024-02-16 11:06AM EST210.00359.65349.10358.000.00-11101.84%
ADBE240621C002200002023-12-01 9:38AM EST220.00392.10379.95385.200.00-11204.19%
ADBE240621C002300002023-11-27 3:57PM EST230.00396.97369.55374.500.00-211194.86%
ADBE240621C002400002023-11-13 9:57AM EST240.00353.86388.10394.000.00-21241.97%
ADBE240621C002500002023-11-10 12:13PM EST250.00348.40365.30370.450.00-235208.84%
ADBE240621C002600002023-11-10 12:13PM EST260.00338.90356.95360.700.00-226202.45%
ADBE240621C002700002023-09-19 11:11AM EST270.00277.45296.00301.100.00-24096.39%
ADBE240621C002800002024-02-29 11:58AM EST280.00285.52280.65290.00+8.22+2.96%113081.92%
ADBE240621C002900002023-10-12 1:06PM EST290.00283.00316.35322.800.00-143165.75%
ADBE240621C003000002024-02-20 3:51PM EST300.00247.02261.60270.000.00-52776.48%
ADBE240621C003100002023-10-12 9:59AM EST310.00274.98298.60303.850.00-148155.87%
ADBE240621C003200002024-02-02 1:39PM EST320.00320.65242.20251.000.00-13572.12%
ADBE240621C003300002024-02-20 10:39AM EST330.00209.88232.30241.000.00-14568.97%
ADBE240621C003400002024-01-24 3:02PM EST340.00276.20218.45223.200.00-215154.99%
ADBE240621C003500002024-01-29 10:11AM EST350.00286.54207.05213.600.00-15253.72%
ADBE240621C003600002024-02-27 2:38PM EST360.00200.15204.00212.500.00-576663.33%
ADBE240621C003700002024-02-16 9:48AM EST370.00216.07194.25203.000.00-18961.02%
ADBE240621C003800002024-02-16 11:47AM EST380.00190.00185.00193.900.00-29859.60%
ADBE240621C003900002023-12-22 1:25PM EST390.00222.55223.50231.650.00-542120.89%
ADBE240621C004000002024-02-16 3:23PM EST400.00163.00166.65174.600.00-48155.62%
ADBE240621C004100002024-02-16 9:51AM EST410.00177.09157.45165.200.00-17253.74%
ADBE240621C004200002024-02-20 1:24PM EST420.00132.50148.20155.250.00-515151.36%
ADBE240621C004300002024-02-29 3:00PM EST430.00142.75139.25146.25+5.25+3.82%17454.74%
ADBE240621C004400002024-02-28 10:33AM EST440.00127.45132.45136.950.00-238652.47%
ADBE240621C004500002024-02-21 10:26AM EST450.00108.00123.60127.050.00-134149.41%
ADBE240621C004600002024-02-27 10:19AM EST460.00110.22114.85118.350.00-17947.80%
ADBE240621C004700002024-02-27 10:21AM EST470.00101.92106.60110.000.00-110646.46%
ADBE240621C004800002024-02-29 2:54PM EST480.0099.5999.75101.95+4.97+5.25%110245.30%
ADBE240621C004900002024-02-23 11:15AM EST490.0084.4791.2594.000.00-1614344.06%
ADBE240621C005000002024-02-29 1:52PM EST500.0085.7184.5086.50+5.11+6.34%419943.09%
ADBE240621C005100002024-02-29 3:12PM EST510.0077.7576.1579.00+7.23+10.25%213141.92%
ADBE240621C005200002024-02-28 12:38PM EST520.0065.9070.5072.500.00-127341.45%
ADBE240621C005300002024-02-29 2:33PM EST530.0065.1064.3067.20+3.35+5.43%827141.75%
ADBE240621C005400002024-02-29 3:20PM EST540.0058.9058.6059.80+2.69+4.79%1629040.02%
ADBE240621C005500002024-02-28 12:38PM EST550.0048.7552.5553.900.00-560839.33%
ADBE240621C005600002024-02-29 2:59PM EST560.0048.0047.7548.25+4.70+10.85%1158538.59%
ADBE240621C005700002024-02-29 3:59PM EST570.0043.4042.9043.35+4.35+11.14%1949838.21%
ADBE240621C005800002024-02-29 3:56PM EST580.0039.3038.3539.45+4.20+11.97%2332938.36%
ADBE240621C005900002024-02-29 12:35PM EST590.0034.0834.2034.80+2.48+7.85%241937.67%
ADBE240621C006000002024-02-29 3:46PM EST600.0031.2530.6531.05+3.62+13.10%121,31737.45%
ADBE240621C006100002024-02-29 11:31AM EST610.0027.6027.2527.70+2.75+11.07%348137.31%
ADBE240621C006200002024-02-29 11:27AM EST620.0024.2024.1524.50+2.30+10.50%284437.06%
ADBE240621C006300002024-02-29 2:55PM EST630.0021.2021.3521.75+2.17+11.40%1554836.96%
ADBE240621C006400002024-02-29 12:28PM EST640.0019.0018.9019.20+2.41+14.53%461336.82%
ADBE240621C006500002024-02-29 10:23AM EST650.0017.0016.6017.00+2.45+16.84%255736.77%
ADBE240621C006600002024-02-28 12:48PM EST660.0013.9014.6514.95+1.10+8.59%150436.66%
ADBE240621C006700002024-02-29 11:26AM EST670.0012.7512.8513.20+0.71+5.90%514536.65%
ADBE240621C006800002024-02-29 1:29PM EST680.0011.3411.2511.55+0.90+8.62%775036.55%
ADBE240621C006900002024-02-29 3:43PM EST690.0010.109.1510.35+1.50+17.44%714636.78%
ADBE240621C007000002024-02-29 2:45PM EST700.008.608.009.05+1.20+16.22%858036.71%
ADBE240621C007100002024-02-28 3:49PM EST710.006.907.458.05+0.48+7.48%114936.86%
ADBE240621C007200002024-02-28 9:49AM EST720.006.105.857.00+0.50+8.93%121136.77%
ADBE240621C007300002024-02-23 1:03PM EST730.005.005.106.100.00-114936.73%
ADBE240621C007400002024-02-29 3:57PM EST740.005.204.355.35+0.98+23.22%1325936.77%
ADBE240621C007600002024-02-29 1:56PM EST760.003.703.154.10-0.58-13.55%242936.84%
ADBE240621C007800002024-02-29 10:50AM EST780.002.772.913.15-0.37-11.78%1215536.96%
ADBE240621C008000002024-02-29 12:48PM EST800.002.161.902.39-0.30-12.20%121337.01%
ADBE240621C008200002024-02-29 12:27PM EST820.001.681.471.93-0.32-16.00%2035837.49%
ADBE240621C008400002024-02-29 10:22AM EST840.001.270.991.46+0.17+15.45%2071637.53%
ADBE240621C008600002024-02-16 11:54AM EST860.001.100.831.330.00-245138.68%
ADBE240621C008800002024-02-28 9:50AM EST880.000.690.710.910.00-248438.10%
ADBE240621C009000002024-02-26 1:26PM EST900.000.740.540.780.00-1532938.79%
ADBE240621C009200002024-02-21 10:24AM EST920.000.450.420.690.00-5538739.62%
ADBE240621C009400002024-02-28 12:10PM EST940.000.400.320.610.00-11040.38%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621P001650002024-02-16 9:49AM EST165.000.060.000.260.00-15380.27%
ADBE240621P001700002023-12-12 11:55AM EST170.000.090.000.080.00-29070.31%
ADBE240621P001750002024-02-26 1:28PM EST175.000.050.000.270.00-103076.86%
ADBE240621P001800002023-12-13 11:24AM EST180.000.070.000.090.00-45267.58%
ADBE240621P001850002023-11-24 9:48AM EST185.000.110.000.500.00-12678.32%
ADBE240621P001900002024-02-16 2:04PM EST190.000.140.000.280.00-212471.88%
ADBE240621P001950002024-02-21 3:51PM EST195.000.160.000.280.00-21570.22%
ADBE240621P002000002024-02-09 10:48AM EST200.000.100.020.290.00-29869.34%
ADBE240621P002100002024-02-28 9:30AM EST210.000.100.030.100.00-16660.74%
ADBE240621P002200002024-02-20 10:36AM EST220.000.290.050.000.00-1714353.52%
ADBE240621P002300002024-02-28 12:09PM EST230.000.150.100.150.00-144659.08%
ADBE240621P002400002024-02-09 10:49AM EST240.000.190.100.380.00-216960.50%
ADBE240621P002500002024-02-28 1:55PM EST250.000.200.000.420.00-1017856.93%
ADBE240621P002600002024-02-20 10:31AM EST260.000.400.120.470.00-14056.49%
ADBE240621P002700002024-01-29 9:30AM EST270.000.380.000.000.00-211725.00%
ADBE240621P002800002024-02-29 10:33AM EST280.000.410.370.61+0.01+2.50%819854.83%
ADBE240621P002900002024-02-22 11:08AM EST290.000.670.460.700.00-3393653.52%
ADBE240621P003000002024-02-28 3:54PM EST300.000.650.550.78-0.08-10.96%129452.00%
ADBE240621P003100002024-02-27 12:24PM EST310.000.830.680.900.00-533950.78%
ADBE240621P003200002024-02-29 10:10AM EST320.000.880.831.02-0.21-19.27%1743250.28%
ADBE240621P003300002024-02-27 12:42PM EST330.001.150.901.170.00-152748.90%
ADBE240621P003400002024-02-22 11:12AM EST340.001.541.091.350.00-1580347.60%
ADBE240621P003500002024-02-27 10:10AM EST350.001.521.321.57-0.08-5.00%237546.40%
ADBE240621P003600002024-02-27 12:24PM EST360.001.901.581.820.00-51,45945.20%
ADBE240621P003700002024-02-27 9:32AM EST370.002.151.802.120.00-196344.09%
ADBE240621P003800002024-02-26 1:37PM EST380.002.422.212.460.00-1764642.97%
ADBE240621P003900002024-02-28 11:29AM EST390.002.852.602.900.00-101,20742.02%
ADBE240621P004000002024-02-28 11:50AM EST400.003.402.623.350.00-10262840.91%
ADBE240621P004100002024-02-26 2:26PM EST410.003.803.503.950.00-239540.03%
ADBE240621P004200002024-02-29 12:23PM EST420.004.583.955.15-0.62-11.92%178040.26%
ADBE240621P004300002024-02-29 11:26AM EST430.005.354.605.50-0.34-5.98%121538.41%
ADBE240621P004400002024-02-29 9:57AM EST440.006.605.606.55-0.50-7.04%1045437.77%
ADBE240621P004500002024-02-29 10:47AM EST450.007.657.357.60-1.00-11.56%111,53536.88%
ADBE240621P004600002024-02-28 10:00AM EST460.009.058.659.55-1.00-9.95%331137.06%
ADBE240621P004700002024-02-28 11:20AM EST470.0011.0010.1011.250.00-1260036.51%
ADBE240621P004800002024-02-28 11:02AM EST480.0013.1512.0512.550.00-180235.23%
ADBE240621P004900002024-02-29 1:28PM EST490.0014.3014.2014.55-2.30-13.86%680234.54%
ADBE240621P005000002024-02-29 2:54PM EST500.0017.1316.6517.05-2.04-10.64%131,01434.11%
ADBE240621P005100002024-02-29 3:24PM EST510.0019.5819.4519.80-2.84-12.67%824933.62%
ADBE240621P005200002024-02-29 2:53PM EST520.0022.9522.6023.00-2.58-10.11%152233.24%
ADBE240621P005300002024-02-29 11:24AM EST530.0026.1026.1026.50-3.27-11.13%4041632.82%
ADBE240621P005400002024-02-29 2:11PM EST540.0030.2530.0030.40-2.66-8.08%255432.44%
ADBE240621P005500002024-02-28 1:44PM EST550.0035.6234.2534.70-2.54-6.66%147732.07%
ADBE240621P005600002024-02-28 3:07PM EST560.0040.7339.0039.55-2.37-5.50%246831.83%
ADBE240621P005700002024-02-29 2:04PM EST570.0044.2044.1044.70-4.70-9.61%1838931.52%
ADBE240621P005800002024-02-29 10:13AM EST580.0049.4549.6550.75-3.25-6.17%326131.62%
ADBE240621P005900002024-02-27 1:18PM EST590.0058.3655.6556.20-3.34-5.41%154930.92%
ADBE240621P006000002024-02-29 3:42PM EST600.0061.3062.0062.50-6.65-9.79%135330.60%
ADBE240621P006100002024-02-21 9:42AM EST610.0083.4467.9070.100.00-161231.10%
ADBE240621P006200002024-02-23 11:18AM EST620.0082.9074.9077.100.00-4062730.79%
ADBE240621P006300002024-02-26 12:48PM EST630.0080.4582.3084.300.00-528630.37%
ADBE240621P006400002024-02-29 10:07AM EST640.0092.7089.9593.50+4.85+5.52%28231.64%
ADBE240621P006500002024-02-27 10:12AM EST650.00106.5097.45102.100.00-46532.14%
ADBE240621P006600002024-02-12 9:55AM EST660.0065.25105.40108.500.00-22129.93%
ADBE240621P006700002024-02-16 10:19AM EST670.00110.11113.90119.900.00-11233.30%
ADBE240621P006800002024-02-29 3:52PM EST680.00124.30120.55127.50+57.15+85.11%21031.98%
ADBE240621P006900002024-01-22 1:40PM EST690.0092.75150.30156.250.00-111250.70%
ADBE240621P007000002023-12-26 3:22PM EST700.00108.5894.9097.400.00-106540.00%
ADBE240621P007100002024-01-11 3:04PM EST710.00116.2094.0595.600.00-210.00%
ADBE240621P007200002024-02-14 3:27PM EST720.00120.65156.80164.600.00-2133.40%
ADBE240621P007400002023-07-05 2:02PM EST740.00251.27211.50215.150.00-2068.80%
ADBE240621P008400002023-11-20 2:42PM EST840.00226.00239.65245.800.00-400.00%