Australia markets open in 8 hours 8 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
482.33-1.10 (-0.23%)
As of 11:51AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE250620C002400002024-03-19 1:38PM EDT240.00297.00248.00257.000.00-1354.79%
ADBE250620C002500002024-05-09 10:31AM EDT250.00254.56246.05255.000.00-31762.77%
ADBE250620C002700002023-10-12 9:57AM EDT270.00324.95351.80360.000.00-10175.85%
ADBE250620C002900002024-03-21 10:04AM EDT290.00249.00197.20206.000.00-1146.67%
ADBE250620C003000002024-04-05 2:43PM EDT300.00213.03207.00213.650.00-11058.29%
ADBE250620C003100002024-02-23 2:53PM EDT310.00272.00215.05222.250.00-10670.61%
ADBE250620C003200002024-04-30 2:14PM EDT320.00176.78185.05192.400.00--10051.43%
ADBE250620C003300002024-05-01 12:40PM EDT330.00169.60179.10184.600.00-110151.37%
ADBE250620C003400002023-11-14 1:05PM EDT340.00303.78276.90283.500.00--11127.52%
ADBE250620C003500002024-05-06 10:34AM EDT350.00176.23164.60167.550.00-10011150.42%
ADBE250620C003600002024-05-06 10:34AM EDT360.00168.43156.80159.700.00-10010149.30%
ADBE250620C003700002024-05-17 2:54PM EDT370.00152.19149.30152.500.00-1548.58%
ADBE250620C003800002024-05-16 12:18PM EDT380.00146.52142.05145.650.00-2748.00%
ADBE250620C003900002024-05-14 12:51PM EDT390.00132.85135.05138.200.00-1946.96%
ADBE250620C004000002024-05-13 10:33AM EDT400.00135.14128.00130.900.00-13645.96%
ADBE250620C004100002024-04-29 3:33PM EDT410.00116.40121.50125.400.00-1945.96%
ADBE250620C004200002024-03-15 3:47PM EDT420.00132.11112.10114.450.00-21642.72%
ADBE250620C004300002024-04-02 3:58PM EDT430.00126.60103.20111.100.00-1543.77%
ADBE250620C004400002024-05-16 12:42PM EDT440.00106.87103.00106.050.00-1943.74%
ADBE250620C004500002024-05-15 10:40AM EDT450.0096.5096.9099.750.00-12442.94%
ADBE250620C004600002024-05-01 10:11AM EDT460.0081.5091.4593.800.00-13342.24%
ADBE250620C004700002024-05-17 10:48AM EDT470.0088.3885.9091.350.00-13343.28%
ADBE250620C004800002024-05-16 2:56PM EDT480.0084.0080.7083.150.00-112841.26%
ADBE250620C004900002024-05-15 2:26PM EDT490.0082.0075.7078.450.00-18040.95%
ADBE250620C005000002024-05-17 3:47PM EDT500.0073.5070.8574.200.00-374140.79%
ADBE250620C005200002024-05-16 3:38PM EDT520.0064.2462.3065.100.00-110439.89%
ADBE250620C005400002024-05-16 10:33AM EDT540.0057.2654.4056.100.00-118138.72%
ADBE250620C005600002024-05-16 12:36PM EDT560.0050.5047.3049.100.00-212238.20%
ADBE250620C005800002024-05-15 2:39PM EDT580.0045.3041.0042.350.00-9916637.49%
ADBE250620C006000002024-05-20 9:30AM EDT600.0037.3535.4036.60+1.26+3.49%140936.97%
ADBE250620C006200002024-05-17 9:43AM EDT620.0031.0630.5031.550.00-325936.51%
ADBE250620C006400002024-05-15 2:42PM EDT640.0029.1726.1527.250.00-623336.18%
ADBE250620C006600002024-05-17 1:58PM EDT660.0023.7722.0523.400.00-18635.83%
ADBE250620C006800002024-05-15 12:43PM EDT680.0021.5019.1020.200.00-50021935.61%
ADBE250620C007000002024-05-15 12:43PM EDT700.0018.7016.3017.350.00-312135.37%
ADBE250620C007200002024-05-15 3:42PM EDT720.0015.2913.9014.900.00-38535.17%
ADBE250620C007400002024-05-15 12:25PM EDT740.0014.2011.8012.700.00-122734.92%
ADBE250620C007600002024-04-16 2:50PM EDT760.0011.928.9514.450.00-117037.73%
ADBE250620C007800002024-04-03 3:14PM EDT780.0014.729.5510.900.00-119036.08%
ADBE250620C008000002024-05-14 11:03AM EDT800.007.667.258.050.00-410434.56%
ADBE250620C008200002024-04-23 1:40PM EDT820.006.606.156.950.00-110234.51%
ADBE250620C008400002024-04-25 12:19PM EDT840.005.355.305.950.00-159534.40%
ADBE250620C008600002024-05-14 2:09PM EDT860.004.654.505.150.00-15234.38%
ADBE250620C008800002024-05-09 3:34PM EDT880.004.403.954.500.00-212834.43%
ADBE250620C009000002024-05-15 12:44PM EDT900.004.141.945.750.00-12337.19%
ADBE250620C009200002024-04-19 1:41PM EDT920.003.300.000.000.00-115312.50%
ADBE250620C009400002024-05-10 2:47PM EDT940.003.141.043.850.00-120736.13%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE250620P002400002024-05-20 9:50AM EDT240.002.752.553.00+0.12+4.56%1040740.79%
ADBE250620P002500002024-05-09 11:47AM EDT250.003.501.663.600.00-237340.22%
ADBE250620P002600002024-04-22 12:11PM EDT260.004.702.115.500.00-62242.08%
ADBE250620P002700002023-11-22 12:52PM EDT270.004.500.009.600.00-101946.37%
ADBE250620P002800002024-05-20 11:01AM EDT280.004.954.705.50-0.05-1.00%23537.84%
ADBE250620P002900002024-04-25 1:03PM EDT290.006.254.356.500.00-24337.42%
ADBE250620P003000002024-05-17 3:47PM EDT300.006.932.287.500.00-53536.82%
ADBE250620P003100002024-04-22 12:07PM EDT310.0010.085.908.450.00-148136.03%
ADBE250620P003200002024-05-02 12:42PM EDT320.0010.358.809.700.00-25235.50%
ADBE250620P003300002024-05-16 10:27AM EDT330.0010.1510.1011.10+0.15+1.50%17034.98%
ADBE250620P003400002024-04-05 11:11AM EDT340.0013.4510.1514.100.00-1512235.86%
ADBE250620P003500002024-05-20 10:25AM EDT350.0013.3213.3016.55-0.68-4.86%421835.91%
ADBE250620P003600002024-05-14 1:42PM EDT360.0018.0014.0016.000.00-12833.32%
ADBE250620P003700002024-04-22 11:52AM EDT370.0017.6517.1017.80-4.00-18.48%110732.66%
ADBE250620P003800002024-05-06 1:56PM EDT380.0018.7016.6520.400.00-111932.48%
ADBE250620P003900002024-05-17 10:51AM EDT390.0022.3721.7522.900.00-214432.07%
ADBE250620P004000002024-05-17 10:51AM EDT400.0025.0724.2526.850.00-299732.47%
ADBE250620P004100002024-05-14 3:44PM EDT410.0029.8926.4028.450.00-114931.20%
ADBE250620P004200002024-05-17 10:25AM EDT420.0031.0030.1031.600.00-118730.81%
ADBE250620P004300002024-05-15 10:44AM EDT430.0035.2033.7035.400.00-3040530.65%
ADBE250620P004400002024-05-14 1:36PM EDT440.0040.9537.5038.850.00-131130.15%
ADBE250620P004500002024-05-14 1:35PM EDT450.0045.0041.1542.850.00-337629.83%
ADBE250620P004600002024-05-16 12:37PM EDT460.0044.9044.8546.750.00-211529.32%
ADBE250620P004700002024-05-15 9:58AM EDT470.0052.1749.5551.000.00-258528.87%
ADBE250620P004800002024-05-15 2:13PM EDT480.0052.2052.8555.650.00-644628.49%
ADBE250620P004900002024-05-16 1:20PM EDT490.0059.3058.9060.750.00-7041428.21%
ADBE250620P005000002024-05-15 9:58AM EDT500.0068.4062.7565.750.00-2567527.75%
ADBE250620P005200002024-05-16 11:27AM EDT520.0075.7073.5576.550.00-25044726.83%
ADBE250620P005400002024-05-01 10:54AM EDT540.0098.5386.5088.850.00-3014826.13%
ADBE250620P005600002024-04-25 10:12AM EDT560.00108.4198.75101.800.00-355625.22%
ADBE250620P005800002024-04-25 10:12AM EDT580.00123.22113.15115.800.00-55524.30%
ADBE250620P006000002024-04-19 3:51PM EDT600.00143.170.000.000.00-100.00%
ADBE250620P006200002024-05-02 1:24PM EDT620.00153.00144.40149.100.00-13024.15%
ADBE250620P006400002024-04-19 3:52PM EDT640.00178.500.000.000.00-11620.00%
ADBE250620P006600002024-04-02 12:09PM EDT660.00166.67182.70188.300.00-218727.12%
ADBE250620P006800002024-01-26 2:45PM EDT680.00109.80144.45148.050.00-390.00%
ADBE250620P007000002024-03-01 3:29PM EDT700.00150.00194.25201.900.00-130.00%
ADBE250620P007200002023-12-29 12:42PM EDT720.00148.75123.70129.000.00-670.00%
ADBE250620P007400002024-02-06 3:30PM EDT740.00154.90193.80198.950.00-110.00%
ADBE250620P007600002024-01-30 12:13PM EDT760.00156.30204.25208.250.00-110.00%
ADBE250620P008200002024-01-09 11:06AM EDT820.00239.20209.45213.850.00-210.00%
ADBE250620P008400002024-02-13 10:30AM EDT840.00250.83267.00277.000.00-100.00%