Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
378.36-5.46 (-1.42%)
At close: 04:00PM EST
381.97 +3.61 (+0.95%)
Pre-market: 04:38AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE250117C001400002023-01-17 11:33AM EST140.00224.200.000.000.00-100.00%
ADBE250117C001450002022-09-29 10:16AM EST145.00157.00199.40205.500.00--20.00%
ADBE250117C001500002022-09-21 12:52PM EST150.00170.80176.70180.650.00--10.00%
ADBE250117C001550002023-02-02 11:15AM EST155.00255.000.000.000.00-100.00%
ADBE250117C001600002022-12-19 1:03PM EST160.00194.00196.50206.000.00-140.00%
ADBE250117C001750002022-11-29 2:16PM EST175.00181.17184.55193.950.00--10.00%
ADBE250117C001800002023-01-12 12:52PM EST180.00190.250.000.000.00--00.00%
ADBE250117C001850002023-02-03 10:25AM EST185.00223.000.000.000.00-200.00%
ADBE250117C001900002022-10-20 8:52AM EST190.00151.55171.00177.000.00-240.00%
ADBE250117C001950002022-10-18 9:18AM EST195.00138.50168.25174.100.00--10.00%
ADBE250117C002000002023-02-02 11:26AM EST200.00218.000.000.000.00-200.00%
ADBE250117C002100002022-12-05 10:16AM EST210.00162.20164.95171.050.00-4427.02%
ADBE250117C002200002023-01-17 3:54PM EST220.00157.880.000.000.00-100.00%
ADBE250117C002300002022-11-15 9:44AM EST230.00163.00141.80146.050.00-150.00%
ADBE250117C002400002023-02-02 11:11AM EST240.00186.000.000.000.00-300.00%
ADBE250117C002500002023-01-24 12:34PM EST250.00148.690.000.000.00-300.00%
ADBE250117C002600002023-02-01 2:41PM EST260.00155.000.000.000.00-400.00%
ADBE250117C002700002023-01-17 9:30AM EST270.00120.400.000.000.00-200.00%
ADBE250117C002800002023-01-24 2:14PM EST280.00127.500.000.000.00-400.00%
ADBE250117C002900002022-12-20 10:10AM EST290.00112.50109.70111.900.00-12631.18%
ADBE250117C003000002023-02-08 1:35PM EST300.00129.600.000.000.00-100.00%
ADBE250117C003100002023-02-01 3:03PM EST310.00125.000.000.000.00-100.00%
ADBE250117C003200002023-02-02 12:29PM EST320.00133.520.000.000.00-500.00%
ADBE250117C003300002023-02-02 10:50AM EST330.00123.000.000.000.00-400.00%
ADBE250117C003400002023-02-03 12:43PM EST340.00110.000.000.000.00-100.00%
ADBE250117C003500002023-02-02 3:41PM EST350.00106.000.000.000.00-14500.00%
ADBE250117C003600002023-02-02 12:35PM EST360.00109.550.000.000.00-500.00%
ADBE250117C003700002023-02-03 3:29PM EST370.0089.630.000.000.00-400.00%
ADBE250117C003800002023-02-07 1:05PM EST380.0086.680.000.000.00-100.10%
ADBE250117C003900002023-02-03 3:30PM EST390.0078.350.000.000.00-200.39%
ADBE250117C004000002023-02-08 3:15PM EST400.0074.500.000.000.00-100.78%
ADBE250117C004100002023-02-02 12:56PM EST410.0079.660.000.000.00-201.56%
ADBE250117C004200002023-02-08 9:34AM EST420.0068.900.000.000.00-401.56%
ADBE250117C004300002023-01-24 3:54PM EST430.0052.230.000.000.00-101.56%
ADBE250117C004400002023-02-07 11:42AM EST440.0056.700.000.000.00-401.56%
ADBE250117C004500002023-02-06 1:11PM EST450.0051.630.000.000.00-303.13%
ADBE250117C004600002023-02-03 3:45PM EST460.0049.350.000.000.00-403.13%
ADBE250117C004700002023-01-13 3:02PM EST470.0034.500.000.000.00-3403.13%
ADBE250117C004800002023-02-06 3:16PM EST480.0042.500.000.000.00-103.13%
ADBE250117C004900002022-12-27 11:12AM EST490.0034.7531.4535.200.00-11933.08%
ADBE250117C005000002023-02-07 11:07AM EST500.0036.010.000.000.00-203.13%
ADBE250117C005100002022-11-23 11:10AM EST510.0032.4528.2533.900.00-1234.49%
ADBE250117C005200002023-02-07 3:49PM EST520.0034.160.000.000.00-203.13%
ADBE250117C005300002022-11-30 11:05AM EST530.0026.6024.2527.400.00-22132.99%
ADBE250117C005400002023-02-01 2:28PM EST540.0025.090.000.000.00-2206.25%
ADBE250117C005500002023-02-06 10:15AM EST550.0025.000.000.000.00-106.25%
ADBE250117C005600002022-12-19 10:44AM EST560.0022.3014.0519.500.00-21531.04%
ADBE250117C005700002023-02-03 3:12PM EST570.0021.850.000.000.00-1906.25%
ADBE250117C005800002023-02-06 10:03AM EST580.0019.500.000.000.00-106.25%
ADBE250117C005900002023-02-06 10:03AM EST590.0018.000.000.000.00-106.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE250117P001400002023-02-06 2:23PM EST140.002.940.000.000.00-9012.50%
ADBE250117P001450002023-01-26 10:49AM EST145.003.300.000.000.00-2012.50%
ADBE250117P001500002023-01-11 12:33PM EST150.005.500.000.000.00-2012.50%
ADBE250117P001550002022-12-02 3:27PM EST155.007.256.607.750.00-1450.14%
ADBE250117P001600002023-01-13 3:12PM EST160.005.800.000.000.00-2012.50%
ADBE250117P001650002023-01-25 3:52PM EST165.004.900.000.000.00-1012.50%
ADBE250117P001700002022-12-28 2:20PM EST170.009.303.755.600.00-3741.86%
ADBE250117P001750002023-01-31 10:45AM EST175.005.250.000.000.00-5012.50%
ADBE250117P001800002023-01-26 9:35AM EST180.006.000.000.000.00-1012.50%
ADBE250117P001850002023-02-08 10:13AM EST185.005.500.000.000.00-2012.50%
ADBE250117P001900002023-02-02 12:30PM EST190.005.550.000.000.00-1012.50%
ADBE250117P001950002022-11-07 9:53AM EST195.0017.8512.9514.800.00-1447.93%
ADBE250117P002000002023-01-20 2:59PM EST200.009.280.000.000.00-106.25%
ADBE250117P002100002023-02-06 2:23PM EST210.008.320.000.000.00-606.25%
ADBE250117P002200002023-02-06 10:03AM EST220.009.870.000.000.00-106.25%
ADBE250117P002300002023-02-06 9:30AM EST230.0011.150.000.000.00-106.25%
ADBE250117P002400002023-02-08 1:25PM EST240.0012.600.000.000.00-206.25%
ADBE250117P002500002023-02-02 3:48PM EST250.0013.300.000.000.00-206.25%
ADBE250117P002600002023-02-02 11:34AM EST260.0014.300.000.000.00-106.25%
ADBE250117P002700002023-02-03 9:42AM EST270.0017.300.000.000.00-106.25%
ADBE250117P002800002023-02-08 3:14PM EST280.0021.350.000.000.00-103.13%
ADBE250117P002900002023-02-07 2:06PM EST290.0023.800.000.000.00-103.13%
ADBE250117P003000002023-02-07 2:06PM EST300.0026.450.000.000.00-203.13%
ADBE250117P003100002023-02-07 2:06PM EST310.0029.350.000.000.00-103.13%
ADBE250117P003200002023-02-02 3:29PM EST320.0029.150.000.000.00-303.13%
ADBE250117P003300002023-02-08 2:10PM EST330.0035.050.000.000.00-201.56%
ADBE250117P003400002023-02-07 2:06PM EST340.0039.350.000.000.00-1901.56%
ADBE250117P003500002023-02-07 2:06PM EST350.0043.100.000.000.00-1701.56%
ADBE250117P003600002023-02-07 2:06PM EST360.0047.150.000.000.00-1200.78%
ADBE250117P003700002023-02-07 2:12PM EST370.0049.950.000.000.00-1200.39%
ADBE250117P003800002023-02-07 2:08PM EST380.0055.250.000.000.00-1200.00%
ADBE250117P003900002023-02-07 2:06PM EST390.0060.600.000.000.00-500.00%
ADBE250117P004000002023-02-06 11:56AM EST400.0065.000.000.000.00-100.00%
ADBE250117P004100002023-02-03 11:31AM EST410.0066.000.000.000.00-300.00%
ADBE250117P004200002023-01-19 11:36AM EST420.0097.350.000.000.00-2500.00%
ADBE250117P004300002023-01-27 10:42AM EST430.0085.280.000.000.00-100.00%
ADBE250117P004400002023-01-27 10:40AM EST440.0092.850.000.000.00-100.00%
ADBE250117P004500002023-01-26 10:59AM EST450.00101.520.000.000.00-100.00%
ADBE250117P004600002023-02-01 12:55PM EST460.00103.800.000.000.00-1000.00%
ADBE250117P004700002022-10-12 2:46PM EST470.00184.55138.05143.200.00-241738.83%
ADBE250117P004800002022-09-20 2:55PM EST480.00190.04178.75182.800.00--253.16%
ADBE250117P004900002023-02-01 2:30PM EST490.00124.040.000.000.00-100.00%
ADBE250117P005000002023-02-01 2:30PM EST500.00131.950.000.000.00-100.00%
ADBE250117P005100002022-09-22 10:12AM EST510.00225.18200.00207.850.00-1053.21%
ADBE250117P005200002022-09-13 9:15AM EST520.00156.64231.15238.550.00-1064.20%
ADBE250117P005300002022-09-15 10:30AM EST530.00219.53238.15245.600.00--063.77%
ADBE250117P005400002022-09-15 10:28AM EST540.00230.23248.05255.300.00--064.64%
ADBE250117P005500002022-12-12 1:28PM EST550.00216.39203.20211.150.00--041.15%
ADBE250117P005600002022-09-13 9:15AM EST560.00187.40271.15279.150.00-1068.13%
ADBE250117P005900002022-12-12 1:28PM EST590.00255.10242.55251.200.00-2044.52%