Australia markets open in 3 hours 38 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
627.29+17.28 (+2.83%)
As of 02:21PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE250117C001400002023-11-28 11:09AM EST140.00487.00491.35499.950.00-114996.18%
ADBE250117C001450002023-10-18 1:40PM EST145.00431.75463.05472.000.00-22170.00%
ADBE250117C001500002023-10-18 12:27PM EST150.00429.03458.25468.000.00-8260.00%
ADBE250117C001550002023-02-02 11:15AM EST155.00255.00205.00214.500.00-130.00%
ADBE250117C001600002023-10-13 12:24PM EST160.00403.40444.10453.500.00-1060.00%
ADBE250117C001650002023-10-13 11:57AM EST165.00401.56440.10449.000.00-2180.00%
ADBE250117C001700002023-10-03 1:00PM EST170.00352.14397.35405.900.00-120.00%
ADBE250117C001750002023-12-04 10:26AM EST175.00436.82459.10466.650.00-1187.26%
ADBE250117C001800002023-05-25 9:04AM EST180.00221.00318.00326.850.00-230.00%
ADBE250117C001850002023-10-31 2:50PM EST185.00360.95434.15441.650.00-170.00%
ADBE250117C001900002023-11-07 3:01PM EST190.00405.55426.00434.800.00-1200.00%
ADBE250117C001950002023-08-25 8:42AM EST195.00344.10330.00338.400.00-560.00%
ADBE250117C002000002023-11-10 1:08PM EST200.00407.45420.00426.800.00-125280.00%
ADBE250117C002100002023-06-27 2:54PM EST210.00299.00319.00324.200.00-42020.00%
ADBE250117C002200002023-10-13 11:58AM EST220.00349.85390.30398.500.00-30410.00%
ADBE250117C002300002023-11-16 12:22PM EST230.00389.65409.05415.200.00-14376.61%
ADBE250117C002400002023-11-16 12:22PM EST240.00380.50399.85406.300.00-17775.07%
ADBE250117C002500002023-12-07 9:37AM EST250.00368.00389.20396.800.00-11772.17%
ADBE250117C002600002023-12-01 11:42AM EST260.00362.49381.30388.900.00-11272.17%
ADBE250117C002700002023-09-27 8:30AM EST270.00265.500.000.000.00-2240.00%
ADBE250117C002800002023-11-20 2:36PM EST280.00350.86363.35370.300.00-15368.95%
ADBE250117C002900002023-10-12 9:15AM EST290.00303.42327.85334.950.00-12200.00%
ADBE250117C003000002023-11-20 10:03AM EST300.00333.01345.30351.000.00-1321065.41%
ADBE250117C003100002023-12-01 11:42AM EST310.00318.52336.20341.800.00-13163.88%
ADBE250117C003200002023-10-25 2:11PM EST320.00234.07321.15328.100.00-3057.19%
ADBE250117C003300002023-11-30 10:58AM EST330.00300.80318.50325.750.00-14462.17%
ADBE250117C003400002023-11-10 1:33PM EST340.00284.20293.30299.350.00-319547.50%
ADBE250117C003500002023-11-14 12:04PM EST350.00284.75301.05306.550.00-415559.13%
ADBE250117C003600002023-11-14 10:10AM EST360.00280.65292.30297.100.00-15257.68%
ADBE250117C003700002023-11-22 3:46PM EST370.00282.25283.65288.150.00-25956.47%
ADBE250117C003800002023-11-29 2:58PM EST380.00272.82274.80279.600.00-37555.34%
ADBE250117C003900002023-11-02 10:30AM EST390.00207.44252.15258.500.00-116546.73%
ADBE250117C004000002023-12-11 12:06PM EST400.00257.85258.45263.50+14.10+5.78%418653.85%
ADBE250117C004100002023-12-11 9:36AM EST410.00242.85249.50253.60-7.29-2.91%155252.18%
ADBE250117C004200002023-12-08 9:37AM EST420.00224.05242.90247.600.00-185352.52%
ADBE250117C004300002023-11-15 10:15AM EST430.00215.60234.30237.200.00-115050.80%
ADBE250117C004400002023-12-04 3:53PM EST440.00207.90226.15232.250.00-130450.84%
ADBE250117C004500002023-12-04 2:22PM EST450.00198.50218.80221.300.00-345550.02%
ADBE250117C004600002023-11-30 1:04PM EST460.00212.75210.00214.95+15.41+7.81%128750.03%
ADBE250117C004700002023-11-30 1:04PM EST470.00189.89202.80208.700.00-339850.00%
ADBE250117C004800002023-12-05 3:24PM EST480.00174.49195.70198.800.00-126448.02%
ADBE250117C004900002023-11-24 9:40AM EST490.00182.81186.25193.100.00-17948.18%
ADBE250117C005000002023-12-11 12:07PM EST500.00180.10179.60184.30+1.95+1.09%122346.74%
ADBE250117C005100002023-12-01 11:02AM EST510.00158.00172.90177.900.00-19546.44%
ADBE250117C005200002023-12-11 1:41PM EST520.00167.17166.95170.10+15.55+10.26%214945.44%
ADBE250117C005300002023-12-11 1:41PM EST530.00160.32160.00162.00+24.18+17.76%325744.28%
ADBE250117C005400002023-12-04 2:07PM EST540.00136.00153.35157.500.00-15035644.69%
ADBE250117C005500002023-12-11 12:03PM EST550.00145.00147.00150.70+16.69+13.01%212744.02%
ADBE250117C005600002023-12-07 10:19AM EST560.00125.40140.80145.300.00-25243.91%
ADBE250117C005700002023-11-27 2:13PM EST570.00133.85132.20136.400.00-213942.27%
ADBE250117C005800002023-12-07 1:14PM EST580.00115.95127.85130.300.00-1114041.77%
ADBE250117C005900002023-12-07 10:41AM EST590.00109.71121.15125.700.00-137041.84%
ADBE250117C006000002023-12-08 10:52AM EST600.00110.00114.05121.15+6.65+6.43%138841.86%
ADBE250117C006100002023-12-08 3:48PM EST610.00107.00110.30113.70+6.71+6.69%116640.67%
ADBE250117C006200002023-12-11 1:20PM EST620.00106.50106.15107.10+12.10+12.82%1116839.79%
ADBE250117C006300002023-12-11 10:42AM EST630.0098.9598.65102.95+12.75+14.79%1127039.81%
ADBE250117C006400002023-12-07 3:45PM EST640.0084.2694.4599.150.00-115939.91%
ADBE250117C006500002023-12-11 12:16PM EST650.0090.3589.3592.00+14.02+18.37%120038.67%
ADBE250117C006600002023-11-29 10:21AM EST660.0084.8084.8088.250.00-633438.68%
ADBE250117C006700002023-12-07 3:56PM EST670.0070.8079.4583.100.00-315538.11%
ADBE250117C006800002023-12-01 10:43AM EST680.0073.4275.1579.80+7.12+10.74%17738.19%
ADBE250117C006900002023-12-01 3:38PM EST690.0066.3072.0075.550.00-34837.86%
ADBE250117C007000002023-12-11 1:14PM EST700.0069.8567.8571.35+11.30+19.30%10833537.49%
ADBE250117C007100002023-11-21 10:14AM EST710.0062.2563.0068.150.00-11737.45%
ADBE250117C007200002023-12-11 11:41AM EST720.0059.1661.0063.55+5.46+10.17%18936.83%
ADBE250117C007300002023-12-08 9:37AM EST730.0053.7554.8061.25+5.19+10.69%24137.05%
ADBE250117C007400002023-11-27 11:32AM EST740.0053.9254.5058.850.00-413137.18%
ADBE250117C007600002023-12-11 10:03AM EST760.0045.6344.3551.25+6.18+15.67%14536.20%
ADBE250117C007800002023-12-06 9:48AM EST780.0033.9041.3543.650.00-120635.00%
ADBE250117C008000002023-12-11 10:25AM EST800.0036.6036.1041.55+6.25+20.59%102635.88%
ADBE250117C008200002023-12-11 12:02PM EST820.0032.0032.3034.65+6.09+23.50%58734.55%
ADBE250117C008400002023-12-11 10:43AM EST840.0027.9528.8031.35+3.45+14.08%122534.60%
ADBE250117C008600002023-12-08 2:21PM EST860.0024.2523.9028.70+2.95+13.85%14234.81%
ADBE250117C008800002023-12-11 10:42AM EST880.0021.3020.2025.35+2.60+13.90%4834.55%
ADBE250117C009000002023-12-11 10:39AM EST900.0018.6019.4520.90+2.30+14.11%1733.52%
ADBE250117C009200002023-12-11 1:51PM EST920.0017.9015.9021.25+3.50+24.31%6330234.94%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE250117P001400002023-12-04 10:07AM EST140.000.340.150.580.00-236957.42%
ADBE250117P001450002023-10-25 2:51PM EST145.000.740.071.070.00-14159.23%
ADBE250117P001500002023-10-18 12:27PM EST150.000.730.203.100.00-86167.24%
ADBE250117P001550002023-10-17 9:28AM EST155.000.960.000.000.00-11625.00%
ADBE250117P001600002023-11-15 11:14AM EST160.000.640.003.250.00-101464.15%
ADBE250117P001650002023-10-13 11:57AM EST165.001.370.373.650.00-44064.94%
ADBE250117P001700002023-10-26 10:43AM EST170.001.570.273.400.00-26162.61%
ADBE250117P001750002023-08-25 12:37PM EST175.002.330.542.660.00-21859.96%
ADBE250117P001800002023-12-11 10:52AM EST180.000.500.311.09-1.26-71.59%413052.12%
ADBE250117P001850002023-09-08 11:01AM EST185.002.020.724.650.00-213162.63%
ADBE250117P001900002023-12-04 2:04PM EST190.001.000.001.980.00-110252.39%
ADBE250117P001950002023-09-08 11:48AM EST195.002.350.962.620.00-42256.12%
ADBE250117P002000002023-12-06 11:26AM EST200.001.000.003.850.00-214055.62%
ADBE250117P002100002023-12-05 10:21AM EST210.001.340.002.490.00-613155.76%
ADBE250117P002200002023-11-16 3:06PM EST220.001.710.002.760.00-228154.54%
ADBE250117P002300002023-12-04 10:09AM EST230.001.510.004.450.00-118850.46%
ADBE250117P002400002023-12-05 10:26AM EST240.002.060.003.400.00-2135252.34%
ADBE250117P002500002023-12-11 1:25PM EST250.002.001.822.51-0.50-20.00%143947.58%
ADBE250117P002600002023-12-05 10:13AM EST260.003.410.004.100.00-520250.18%
ADBE250117P002700002023-11-21 2:36PM EST270.003.501.643.150.00-151245.83%
ADBE250117P002800002023-12-05 10:13AM EST280.004.131.905.900.00-522250.13%
ADBE250117P002900002023-11-13 1:07PM EST290.004.663.304.750.00-340945.98%
ADBE250117P003000002023-11-21 9:44AM EST300.004.953.106.000.00-199346.54%
ADBE250117P003100002023-11-07 3:17PM EST310.006.152.617.900.00-66047.77%
ADBE250117P003200002023-11-10 1:36PM EST320.006.805.158.050.00-1022246.16%
ADBE250117P003300002023-12-06 1:43PM EST330.006.603.057.850.00-1051044.09%
ADBE250117P003400002023-11-10 3:56PM EST340.008.406.458.750.00-1084243.56%
ADBE250117P003500002023-12-07 12:24PM EST350.008.105.457.000.00-164539.55%
ADBE250117P003600002023-12-01 10:15AM EST360.008.135.057.500.00-118838.62%
ADBE250117P003700002023-12-04 12:02PM EST370.009.547.1011.100.00-1023841.19%
ADBE250117P003800002023-12-11 10:15AM EST380.009.506.6011.80-1.00-9.52%939940.24%
ADBE250117P003900002023-12-04 11:57AM EST390.0011.707.1012.500.00-133939.27%
ADBE250117P004000002023-12-08 10:05AM EST400.0012.5710.0013.950.00-134938.96%
ADBE250117P004100002023-12-05 1:20PM EST410.0012.5511.6015.25-2.56-16.94%149438.43%
ADBE250117P004200002023-12-08 10:19AM EST420.0015.309.3513.650.00-141735.48%
ADBE250117P004300002023-11-30 10:06AM EST430.0012.5612.1514.950.00-322034.96%
ADBE250117P004400002023-12-05 10:17AM EST440.0020.0513.5518.500.00-238836.02%
ADBE250117P004500002023-12-05 3:28PM EST450.0017.7515.0521.10-3.55-16.67%423336.18%
ADBE250117P004600002023-12-08 2:19PM EST460.0021.8516.6521.100.00-813634.54%
ADBE250117P004700002023-12-11 10:43AM EST470.0021.5020.1521.45-2.35-9.85%216033.14%
ADBE250117P004800002023-12-08 3:55PM EST480.0025.7021.2027.050.00-721834.86%
ADBE250117P004900002023-12-08 10:44AM EST490.0029.1524.6025.900.00-311832.53%
ADBE250117P005000002023-12-11 1:26PM EST500.0027.4026.6527.95-2.92-9.63%148332.02%
ADBE250117P005100002023-12-11 11:34AM EST510.0033.2029.3030.10+0.10+0.30%26131.49%
ADBE250117P005200002023-12-08 2:29PM EST520.0033.8030.3533.50-2.45-6.76%210931.52%
ADBE250117P005300002023-12-08 2:18PM EST530.0039.0533.9035.450.00-1026530.75%
ADBE250117P005400002023-12-08 2:24PM EST540.0042.2537.0038.300.00-3823630.36%
ADBE250117P005500002023-12-11 10:43AM EST550.0041.5038.3042.15-4.15-9.09%210930.34%
ADBE250117P005600002023-12-08 2:18PM EST560.0045.5541.3548.10-3.50-7.14%59231.13%
ADBE250117P005700002023-12-08 2:24PM EST570.0052.9046.7049.250.00-57129.77%
ADBE250117P005800002023-12-08 2:21PM EST580.0056.9549.4551.900.00-83129.00%
ADBE250117P005900002023-12-08 2:22PM EST590.0061.0552.3557.100.00-434429.21%
ADBE250117P006000002023-12-08 3:17PM EST600.0064.6055.4559.450.00-318528.18%
ADBE250117P006100002023-12-08 2:25PM EST610.0069.9059.0064.150.00-14028.03%
ADBE250117P006200002023-12-08 2:24PM EST620.0074.4566.5568.400.00-23427.61%
ADBE250117P006300002023-11-27 11:35AM EST630.0074.7569.2573.550.00-11027.47%
ADBE250117P006400002023-12-01 10:42AM EST640.0084.3573.4578.600.00-71627.21%
ADBE250117P006500002023-12-01 10:43AM EST650.0089.7579.1084.000.00-41227.00%
ADBE250117P006600002023-12-08 2:22PM EST660.0095.6584.1088.450.00-22926.35%
ADBE250117P006700002023-12-08 2:22PM EST670.00101.2591.2593.050.00-21125.68%
ADBE250117P006800002023-12-08 2:23PM EST680.00107.2095.60101.750.00--126.49%
ADBE250117P006900002023-12-08 2:23PM EST690.00113.65101.65106.050.00-21125.54%
ADBE250117P007000002023-11-08 11:34AM EST700.00138.27116.85120.250.00-596728.37%
ADBE250117P007100002023-10-10 9:31AM EST710.00175.80142.30146.450.00-1135.80%
ADBE250117P007200002023-12-01 9:50AM EST720.00133.15119.85127.000.00-2125.34%
ADBE250117P007400002023-11-07 11:12AM EST740.00165.99146.30149.400.00--128.37%
ADBE250117P007600002023-12-04 10:26AM EST760.00169.08147.75152.450.00-1122.79%
ADBE250117P007800002023-11-01 1:04PM EST780.00240.24173.60180.500.00-1128.23%
ADBE250117P008000002023-11-27 2:16PM EST800.00184.60177.55183.450.00--121.09%
ADBE250117P008200002023-09-15 11:44AM EST820.00289.80268.75276.000.00--052.91%