Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
617.39-5.93 (-0.95%)
At close: 04:00PM EST
622.92 +5.53 (+0.90%)
Pre-market: 07:10AM EST
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE250620C002400002023-09-28 2:37PM EST240.00292.23292.10301.450.00-220.00%
ADBE250620C002500002023-10-17 10:19AM EST250.00334.20372.00380.950.00-1651.84%
ADBE250620C002700002023-10-12 8:57AM EST270.00324.95351.80360.000.00-1052.32%
ADBE250620C003000002023-08-21 1:43PM EST300.00263.00270.20279.350.00-140.00%
ADBE250620C003100002023-07-11 2:23PM EST310.00238.20245.45252.950.00--10.00%
ADBE250620C003300002023-11-14 10:39AM EST330.00316.430.000.000.00-110.00%
ADBE250620C003400002023-11-14 12:05PM EST340.00303.780.000.000.00--110.00%
ADBE250620C003500002023-08-16 2:53PM EST350.00218.50225.85232.350.00-160.00%
ADBE250620C003600002023-10-13 1:58PM EST360.00240.11279.85286.000.00-4748.64%
ADBE250620C003700002023-11-13 11:56AM EST370.00269.720.000.000.00-150.00%
ADBE250620C003800002023-06-30 11:12AM EST380.00176.85203.05211.700.00-210.00%
ADBE250620C003900002023-10-05 12:14PM EST390.00186.50225.15230.750.00-3023.08%
ADBE250620C004000002023-09-22 8:30AM EST400.00180.20201.00209.500.00-180.00%
ADBE250620C004100002023-10-25 9:39AM EST410.00183.97249.20269.100.00-1252.40%
ADBE250620C004200002023-11-02 10:55AM EST420.00200.940.000.000.00-180.00%
ADBE250620C004300002023-11-06 10:41AM EST430.00199.750.000.000.00-130.00%
ADBE250620C004400002023-11-02 10:58AM EST440.00187.280.000.000.00-190.00%
ADBE250620C004500002023-10-25 9:39AM EST450.00158.46220.75239.300.00-1054.08%
ADBE250620C004600002023-11-07 10:51AM EST460.00199.300.000.000.00-310.00%
ADBE250620C004700002023-10-20 10:24AM EST470.00156.47199.35206.100.00-3344.41%
ADBE250620C004800002023-11-29 9:30AM EST480.00212.460.000.000.00-12150.00%
ADBE250620C004900002023-11-28 11:52AM EST490.00203.000.000.000.00-1100.00%
ADBE250620C005000002023-11-29 1:27PM EST500.00194.250.000.000.00-6300.00%
ADBE250620C005200002023-11-27 2:16PM EST520.00184.200.000.000.00-3520.00%
ADBE250620C005400002023-11-28 12:38PM EST540.00169.650.000.000.00-1800.00%
ADBE250620C005600002023-11-27 2:18PM EST560.00159.050.000.000.00-4380.00%
ADBE250620C005800002023-11-28 10:44AM EST580.00152.180.000.000.00-7450.00%
ADBE250620C006000002023-11-29 1:00PM EST600.00135.100.000.000.00-5300.00%
ADBE250620C006200002023-11-29 11:38AM EST620.00123.480.000.000.00-73670.10%
ADBE250620C006400002023-11-29 11:38AM EST640.00113.660.000.000.00-7480.78%
ADBE250620C006600002023-11-24 9:53AM EST660.00103.540.000.000.00-2430.78%
ADBE250620C006800002023-11-21 2:36PM EST680.0090.600.000.000.00-1351.56%
ADBE250620C007000002023-11-21 2:36PM EST700.0083.050.000.000.00-1221.56%
ADBE250620C007200002023-11-22 2:35PM EST720.0083.000.000.000.00-1133.13%
ADBE250620C007400002023-11-21 10:03AM EST740.0072.940.000.000.00-3283.13%
ADBE250620C007600002023-11-22 12:16PM EST760.0070.670.000.000.00-4603.13%
ADBE250620C007800002023-09-27 8:31AM EST780.0028.0526.3533.600.00-1627.02%
ADBE250620C008000002023-11-29 12:45PM EST800.0055.350.000.000.00-7483.13%
ADBE250620C008200002023-09-28 11:05AM EST820.0023.5022.1527.550.00-11527.40%
ADBE250620C008400002023-11-29 2:12PM EST840.0045.570.000.000.00-11566.25%
ADBE250620C008600002023-11-28 10:11AM EST860.0043.200.000.000.00-1896.25%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE250620P002400002023-11-29 3:25PM EST240.003.100.000.000.00-323912.50%
ADBE250620P002500002023-11-27 11:27AM EST250.003.500.000.000.00-130612.50%
ADBE250620P002600002023-11-27 11:28AM EST260.003.950.000.000.00-11912.50%
ADBE250620P002700002023-11-22 11:52AM EST270.004.500.000.000.00-101912.50%
ADBE250620P002800002023-11-07 11:07AM EST280.007.100.000.000.00-12812.50%
ADBE250620P002900002023-11-10 2:44PM EST290.007.570.000.000.00-11312.50%
ADBE250620P003000002023-11-06 2:45PM EST300.009.750.000.000.00-12012.50%
ADBE250620P003100002023-11-14 10:12AM EST310.008.720.000.000.00-1212.50%
ADBE250620P003200002023-11-20 9:47AM EST320.008.600.000.000.00-5712.50%
ADBE250620P003300002023-11-03 12:10PM EST330.0013.430.000.000.00-12412.50%
ADBE250620P003400002023-11-13 11:15AM EST340.0012.100.000.000.00-1846.25%
ADBE250620P003500002023-09-20 10:51AM EST350.0016.7018.1522.650.00-22046.37%
ADBE250620P003600002023-09-11 10:03AM EST360.0019.7915.9022.900.00-201944.79%
ADBE250620P003700002023-11-14 11:26AM EST370.0015.420.000.000.00-1156.25%
ADBE250620P003800002023-11-27 10:25AM EST380.0014.250.000.000.00-2156.25%
ADBE250620P003900002023-11-14 3:45PM EST390.0017.900.000.000.00-5306.25%
ADBE250620P004000002023-11-14 10:31AM EST400.0019.700.000.000.00-21076.25%
ADBE250620P004100002023-11-22 11:59AM EST410.0018.410.000.000.00-1326.25%
ADBE250620P004200002023-11-16 9:30AM EST420.0022.840.000.000.00-21106.25%
ADBE250620P004300002023-11-02 2:08PM EST430.0033.800.000.000.00-20456.25%
ADBE250620P004400002023-11-28 2:55PM EST440.0023.250.000.000.00-2486.25%
ADBE250620P004500002023-11-21 3:56PM EST450.0027.050.000.000.00-1456.25%
ADBE250620P004600002023-11-27 11:59AM EST460.0027.000.000.000.00-1336.25%
ADBE250620P004700002023-11-27 9:42AM EST470.0030.200.000.000.00-5213.13%
ADBE250620P004800002023-11-29 9:38AM EST480.0030.080.000.000.00-11333.13%
ADBE250620P004900002023-11-24 11:38AM EST490.0035.450.000.000.00-2583.13%
ADBE250620P005000002023-11-29 2:37PM EST500.0037.150.000.000.00-41763.13%
ADBE250620P005200002023-11-24 11:28AM EST520.0044.050.000.000.00-311303.13%
ADBE250620P005400002023-11-22 1:38PM EST540.0049.000.000.000.00-6571.56%
ADBE250620P005600002023-11-24 11:18AM EST560.0057.500.000.000.00-22351.56%
ADBE250620P005800002023-11-17 1:58PM EST580.0070.350.000.000.00-360.78%
ADBE250620P006000002023-11-20 3:49PM EST600.0075.000.000.000.00-160.39%
ADBE250620P006200002023-11-22 12:27PM EST620.0079.600.000.000.00-350.00%
ADBE250620P006400002023-11-22 9:30AM EST640.0087.000.000.000.00-250.00%
ADBE250620P006600002023-11-21 2:36PM EST660.00105.450.000.000.00-26290.00%
ADBE250620P006800002023-09-19 12:40PM EST680.00160.25148.15154.500.00--537.73%
ADBE250620P007000002023-08-29 11:24AM EST700.00178.00196.80202.050.00-1148.77%
ADBE250620P008200002023-11-27 2:17PM EST820.00206.350.000.000.00-210.00%