Australia markets close in 5 hours 57 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
473.18-1.27 (-0.27%)
At close: 04:00PM EDT
472.49 -0.68 (-0.14%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240719C002600002024-04-09 11:27AM EDT260.00234.87215.05219.550.00--179.82%
ADBE240719C003000002024-04-12 2:35PM EDT300.00179.15176.00180.500.00-1266.94%
ADBE240719C003700002024-04-12 12:32PM EDT370.00108.90110.40113.250.00-4551.94%
ADBE240719C003800002024-04-15 10:35AM EDT380.00104.40101.85104.950.00-21351.04%
ADBE240719C003900002024-03-22 12:11PM EDT390.00123.4993.4594.650.00-1046.56%
ADBE240719C004000002024-04-12 3:57PM EDT400.0086.2583.9586.150.00-2744.97%
ADBE240719C004100002024-04-04 2:27PM EDT410.0096.7875.9077.900.00-2643.46%
ADBE240719C004200002024-03-27 2:36PM EDT420.0095.9068.0570.100.00-101342.26%
ADBE240719C004300002024-04-15 11:12AM EDT430.0065.2760.5562.650.00-1241.15%
ADBE240719C004400002024-04-15 11:49AM EDT440.0057.5553.4555.500.00-1940.03%
ADBE240719C004500002024-04-18 3:21PM EDT450.0047.5046.9048.85-0.85-1.76%14539.09%
ADBE240719C004600002024-04-12 1:38PM EDT460.0040.8740.8042.650.00-41538.23%
ADBE240719C004700002024-04-18 12:14PM EDT470.0038.1536.2536.80-0.24-0.63%557337.30%
ADBE240719C004800002024-04-18 3:37PM EDT480.0031.4531.2031.65-1.00-3.08%1538436.66%
ADBE240719C004900002024-04-18 3:00PM EDT490.0026.8526.6027.05-1.59-5.59%6223036.14%
ADBE240719C005000002024-04-18 3:56PM EDT500.0022.9922.6022.95-1.01-4.21%3429035.68%
ADBE240719C005050002024-04-18 2:51PM EDT505.0021.1020.7521.15-1.00-4.52%1316235.55%
ADBE240719C005100002024-04-18 2:30PM EDT510.0019.6019.0019.50-0.35-1.75%2119935.47%
ADBE240719C005150002024-04-18 2:16PM EDT515.0018.1017.4517.75-0.55-2.95%615635.15%
ADBE240719C005200002024-04-18 2:49PM EDT520.0016.1015.7516.40-0.95-5.57%2428635.19%
ADBE240719C005250002024-04-18 3:30PM EDT525.0014.4013.5515.00-1.20-7.69%99135.06%
ADBE240719C005300002024-04-18 3:17PM EDT530.0013.3512.7013.65-0.86-6.05%321,76034.87%
ADBE240719C005350002024-04-18 1:06PM EDT535.0012.4011.8512.45-0.55-4.25%314034.77%
ADBE240719C005400002024-04-17 12:47PM EDT540.0011.9810.7011.35+0.28+2.39%19634.68%
ADBE240719C005450002024-04-17 10:17AM EDT545.0010.059.0510.30-1.40-12.23%216334.55%
ADBE240719C005500002024-04-18 12:42PM EDT550.009.488.959.30-0.62-6.14%3017934.39%
ADBE240719C005550002024-04-18 11:11AM EDT555.008.908.108.45-0.10-1.11%17434.33%
ADBE240719C005600002024-04-18 12:37PM EDT560.007.807.207.65-0.35-4.29%2114534.25%
ADBE240719C005650002024-04-17 9:49AM EDT565.008.105.956.900.00-212134.15%
ADBE240719C005700002024-04-16 11:12AM EDT570.006.755.206.250.00-127634.12%
ADBE240719C005750002024-04-12 10:04AM EDT575.005.944.705.650.00-17634.07%
ADBE240719C005800002024-04-16 11:12AM EDT580.005.554.155.100.00-35434.03%
ADBE240719C005850002024-04-15 12:08PM EDT585.005.353.654.600.00-29034.00%
ADBE240719C005900002024-04-12 10:06AM EDT590.004.453.254.150.00-13633.97%
ADBE240719C005950002024-04-15 1:48PM EDT595.004.053.453.750.00-23633.98%
ADBE240719C006000002024-04-18 1:59PM EDT600.003.273.103.40-0.43-11.62%31454634.02%
ADBE240719C006050002024-04-15 11:25AM EDT605.003.702.693.050.00-13233.97%
ADBE240719C006100002024-04-18 9:33AM EDT610.002.892.302.76-0.11-3.67%15334.01%
ADBE240719C006150002024-04-15 11:25AM EDT615.003.002.332.590.00-16034.33%
ADBE240719C006200002024-04-18 11:58AM EDT620.002.491.882.28+0.02+0.81%117534.16%
ADBE240719C006250002024-04-16 11:55AM EDT625.002.591.902.180.00-13734.60%
ADBE240719C006300002024-04-15 9:43AM EDT630.002.001.702.090.00-16435.05%
ADBE240719C006350002024-04-18 11:32AM EDT635.001.671.531.93-2.83-62.89%111035.22%
ADBE240719C006400002024-04-15 12:51PM EDT640.001.800.711.580.00-53534.57%
ADBE240719C006450002024-04-08 11:29AM EDT645.002.040.631.820.00-66536.23%
ADBE240719C006500002024-04-16 10:43AM EDT650.001.370.571.660.00-58136.29%
ADBE240719C006550002024-04-15 1:27PM EDT655.001.090.521.560.00-510736.55%
ADBE240719C006600002024-04-16 10:43AM EDT660.001.120.461.620.00-55837.48%
ADBE240719C006650002024-03-22 9:43AM EDT665.003.880.421.320.00-14536.77%
ADBE240719C006700002024-04-18 3:43PM EDT670.000.860.381.22-0.67-43.79%12936.90%
ADBE240719C006750002024-04-18 3:25PM EDT675.000.510.511.37-0.94-64.83%13438.29%
ADBE240719C006800002024-04-15 11:44AM EDT680.000.800.301.050.00-32737.22%
ADBE240719C006850002024-04-15 10:13AM EDT685.000.750.270.960.00-11637.28%
ADBE240719C006900002024-04-11 3:46PM EDT690.000.880.250.890.00-24537.43%
ADBE240719C006950002024-04-08 12:25PM EDT695.000.920.231.140.00-32239.54%
ADBE240719C007000002024-04-17 1:04PM EDT700.000.350.400.77+0.05+16.67%16837.74%
ADBE240719C007050002024-03-26 12:31PM EDT705.002.150.190.730.00-14138.00%
ADBE240719C007200002024-03-28 2:15PM EDT720.001.170.150.960.00-127941.31%
ADBE240719C007400002024-03-25 9:30AM EDT740.001.220.110.870.00-249742.85%
ADBE240719C007600002024-03-26 12:01PM EDT760.000.990.080.440.00-11840.92%
ADBE240719C007800002024-04-15 12:58PM EDT780.000.310.060.310.00-235640.97%
ADBE240719C008000002024-04-09 3:54PM EDT800.000.230.040.360.00-225043.51%
ADBE240719C008200002024-03-28 9:35AM EDT820.000.350.030.340.00-31244.92%
ADBE240719C008400002024-03-14 10:48AM EDT840.002.680.020.580.00-12049.78%
ADBE240719C008600002024-03-05 11:07AM EDT860.001.500.000.670.00-24852.47%
ADBE240719C008800002024-03-18 3:27PM EDT880.000.450.020.770.00-252250.68%
ADBE240719C009000002024-04-11 1:59PM EDT900.000.410.050.710.00-1018152.00%
ADBE240719C009200002024-03-13 2:08PM EDT920.001.130.000.580.00-22151.88%
ADBE240719C009400002024-03-27 9:53AM EDT940.000.280.000.330.00-6316250.24%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240719P002700002024-03-18 12:47PM EDT270.000.390.061.170.00-2553.25%
ADBE240719P002800002024-04-16 10:48AM EDT280.000.550.161.170.00-1550.73%
ADBE240719P003000002024-03-27 3:10PM EDT300.000.630.291.000.00-118047.83%
ADBE240719P003100002024-04-16 9:47AM EDT310.000.930.371.550.00-12748.50%
ADBE240719P003200002024-02-26 4:54PM EDT320.001.210.461.280.00-8010443.79%
ADBE240719P003300002024-04-08 9:49AM EDT330.001.100.891.610.00-134742.68%
ADBE240719P003400002024-04-11 2:13PM EDT340.001.161.231.940.00-24941.25%
ADBE240719P003500002024-04-17 12:44PM EDT350.002.201.802.250.00-35539.51%
ADBE240719P003600002024-04-15 2:18PM EDT360.002.852.522.790.00-12038.39%
ADBE240719P003700002024-04-16 9:45AM EDT370.003.602.643.500.00-65737.43%
ADBE240719P003800002024-04-18 3:49PM EDT380.004.264.154.35+0.21+5.19%129936.44%
ADBE240719P003900002024-04-16 1:16PM EDT390.005.253.756.95+0.22+4.37%51,70938.61%
ADBE240719P004000002024-04-17 10:14AM EDT400.006.225.757.450.00-19735.99%
ADBE240719P004100002024-04-17 10:14AM EDT410.007.797.4511.200.00-16238.35%
ADBE240719P004200002024-04-18 10:34AM EDT420.0010.009.9510.80-0.39-3.75%910933.89%
ADBE240719P004300002024-04-18 11:08AM EDT430.0012.8012.7513.05+0.20+1.59%309833.01%
ADBE240719P004400002024-04-18 2:30PM EDT440.0015.6515.6515.95-0.25-1.57%1965432.46%
ADBE240719P004500002024-04-18 2:21PM EDT450.0018.7518.9519.35-0.55-2.85%151,38631.96%
ADBE240719P004600002024-04-18 3:52PM EDT460.0022.8022.7023.20-0.34-1.47%822031.41%
ADBE240719P004700002024-04-18 2:27PM EDT470.0026.8527.1027.45+0.70+2.68%5850330.75%
ADBE240719P004800002024-04-18 2:45PM EDT480.0032.3031.9032.45+1.45+4.70%4129130.33%
ADBE240719P004900002024-04-18 2:55PM EDT490.0037.9537.4537.90+1.05+2.85%2841529.80%
ADBE240719P005000002024-04-18 2:49PM EDT500.0043.7243.3543.90+1.07+2.51%3737929.29%
ADBE240719P005050002024-04-17 10:28AM EDT505.0044.7546.1547.400.00-523529.38%
ADBE240719P005100002024-04-17 9:34AM EDT510.0047.7648.2051.650.00-119230.19%
ADBE240719P005150002024-04-16 10:25AM EDT515.0053.5551.5554.250.00-212228.96%
ADBE240719P005200002024-04-12 2:57PM EDT520.0056.3155.0558.350.00-3011029.37%
ADBE240719P005250002024-04-05 11:09AM EDT525.0053.3858.6561.450.00-117828.39%
ADBE240719P005300002024-04-18 3:30PM EDT530.0064.8963.5565.70+6.92+11.94%613028.74%
ADBE240719P005350002024-04-08 12:50PM EDT535.0062.2567.5569.050.00-69027.70%
ADBE240719P005400002024-04-16 10:20AM EDT540.0072.7771.5573.350.00-16827.88%
ADBE240719P005450002024-04-18 11:00AM EDT545.0074.0575.6577.65-2.01-2.64%27527.94%
ADBE240719P005500002024-04-16 9:57AM EDT550.0083.1578.7082.300.00-121228.49%
ADBE240719P005550002024-04-18 11:01AM EDT555.0082.2084.0585.80-2.38-2.81%218326.83%
ADBE240719P005600002024-04-16 11:07AM EDT560.0088.9488.4090.200.00-155526.61%
ADBE240719P005650002024-04-16 3:54PM EDT565.0090.3092.8094.700.00-48126.45%
ADBE240719P005700002024-04-10 12:48PM EDT570.0086.1997.1599.950.00-1710027.99%
ADBE240719P005750002024-04-18 1:08PM EDT575.00101.00101.60104.40+9.73+10.66%311727.56%
ADBE240719P005800002024-04-16 10:06AM EDT580.00109.98105.65109.650.00-19529.10%
ADBE240719P005850002024-04-12 1:38PM EDT585.00115.55110.70113.900.00-15727.92%
ADBE240719P005900002024-04-18 10:33AM EDT590.00115.00114.95119.30-1.45-1.25%730029.93%
ADBE240719P005950002024-04-16 11:01AM EDT595.00122.32119.30124.200.00-145130.49%
ADBE240719P006000002024-04-16 1:54PM EDT600.00123.54124.25129.200.00-32131.32%
ADBE240719P006050002024-04-15 3:13PM EDT605.00132.55129.20134.200.00-1101132.14%
ADBE240719P006100002024-03-26 2:24PM EDT610.00102.20134.20139.200.00-1632.95%
ADBE240719P006150002024-04-01 12:33PM EDT615.00114.64139.20144.200.00-2333.74%
ADBE240719P006200002024-04-11 3:44PM EDT620.00137.45142.00151.000.00-30739.35%
ADBE240719P006250002024-04-17 1:50PM EDT625.00146.85149.20154.200.00-9235.30%
ADBE240719P006300002024-04-01 11:54AM EDT630.00129.53154.20159.200.00-14036.06%
ADBE240719P006350002024-02-16 12:13PM EDT635.0085.50139.00148.000.00-8140.00%
ADBE240719P006400002024-04-10 2:40PM EDT640.00151.90164.20169.200.00-9237.56%
ADBE240719P006450002024-04-01 11:54AM EDT645.00144.32169.20174.200.00-1038.29%
ADBE240719P006500002024-03-26 11:54AM EDT650.00142.50174.20179.200.00-2039.02%
ADBE240719P006550002024-03-05 10:45AM EDT655.00110.85153.35158.950.00--00.00%
ADBE240719P006600002024-04-10 2:40PM EDT660.00171.35184.20189.200.00-4140.44%
ADBE240719P006650002024-02-26 12:07PM EDT665.00107.35160.50167.700.00-300.00%
ADBE240719P006700002024-03-15 9:41AM EDT670.00169.83193.55198.500.00-1039.14%
ADBE240719P006750002023-11-24 11:29AM EDT675.0086.7589.0592.300.00-330.00%
ADBE240719P006800002024-02-20 4:32PM EDT680.00145.30164.20172.350.00-500.00%
ADBE240719P006900002023-12-26 4:06PM EDT690.00102.7389.4591.450.00-250.00%
ADBE240719P007000002024-03-18 9:48AM EDT700.00200.20222.05228.700.00-4043.84%
ADBE240719P007050002023-12-06 2:50PM EDT705.00119.05139.00143.300.00-230.00%
ADBE240719P007200002023-12-27 12:17PM EDT720.00129.02111.85115.700.00-24180.00%
ADBE240719P007400002023-12-07 11:21AM EDT740.00141.77172.65177.800.00-200.00%
ADBE240719P008000002024-03-13 3:55PM EDT800.00225.61323.45328.350.00--053.38%
ADBE240719P008400002024-03-14 11:20AM EDT840.00266.14363.40368.350.00-42057.31%
ADBE240719P008800002024-03-13 3:55PM EDT880.00304.85403.50408.400.00--061.30%
ADBE240719P009200002024-03-14 11:20AM EDT920.00345.79443.45447.700.00-40059.64%
ADBE240719P009400002024-03-14 11:18AM EDT940.00365.53463.50467.650.00-2060.77%