Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116C00250000 | 2023-11-28 1:39PM EST | 250.00 | 399.00 | 387.00 | 396.00 | 0.00 | - | 1 | 6 | 62.67% |
| ADBE260116C00270000 | 2023-09-27 8:30AM EST | 270.00 | 278.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE260116C00290000 | 2023-09-15 12:30PM EST | 290.00 | 283.40 | 300.00 | 309.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE260116C00300000 | 2023-11-14 10:10AM EST | 300.00 | 350.43 | 345.50 | 354.00 | 0.00 | - | 4 | 6 | 57.36% |
| ADBE260116C00320000 | 2023-11-10 11:33AM EST | 320.00 | 315.34 | 329.20 | 338.00 | 0.00 | - | 5 | 6 | 55.58% |
| ADBE260116C00330000 | 2023-09-12 8:36AM EST | 330.00 | 277.98 | 288.25 | 296.50 | 0.00 | - | - | 4 | 36.33% |
| ADBE260116C00340000 | 2023-11-27 3:57PM EST | 340.00 | 328.04 | 313.05 | 322.00 | 0.00 | - | 2 | 10 | 53.82% |
| ADBE260116C00360000 | 2023-11-22 11:42AM EST | 360.00 | 313.74 | 297.60 | 306.00 | 0.00 | - | - | 1 | 52.22% |
| ADBE260116C00380000 | 2023-11-13 11:56AM EST | 380.00 | 275.72 | 283.00 | 291.00 | 0.00 | - | - | 1 | 51.01% |
| ADBE260116C00390000 | 2023-11-02 2:58PM EST | 390.00 | 239.58 | 275.15 | 282.80 | 0.00 | - | 1 | 1 | 50.09% |
| ADBE260116C00400000 | 2023-11-27 9:59AM EST | 400.00 | 278.00 | 267.60 | 276.00 | 0.00 | - | 1 | 29 | 51.38% |
| ADBE260116C00410000 | 2023-11-03 2:05PM EST | 410.00 | 230.98 | 260.25 | 268.70 | 0.00 | - | 3 | 4 | 50.70% |
| ADBE260116C00420000 | 2023-11-21 3:20PM EST | 420.00 | 259.91 | 253.15 | 260.35 | 0.00 | - | 1 | 5 | 49.57% |
| ADBE260116C00430000 | 2023-11-06 12:51PM EST | 430.00 | 213.31 | 246.05 | 253.40 | 0.00 | - | 1 | 2 | 49.02% |
| ADBE260116C00450000 | 2023-10-23 8:48AM EST | 450.00 | 183.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ADBE260116C00460000 | 2023-09-15 2:14PM EST | 460.00 | 169.58 | 184.55 | 192.85 | 0.00 | - | - | 1 | 32.00% |
| ADBE260116C00470000 | 2023-11-14 1:25PM EST | 470.00 | 220.73 | 219.20 | 226.95 | 0.00 | - | 3 | 2 | 47.09% |
| ADBE260116C00480000 | 2023-11-17 12:20PM EST | 480.00 | 213.00 | 212.10 | 220.35 | 0.00 | - | 1 | 2 | 46.55% |
| ADBE260116C00490000 | 2023-11-20 3:36PM EST | 490.00 | 216.02 | 206.20 | 213.75 | 0.00 | - | 3 | 2 | 46.00% |
| ADBE260116C00500000 | 2023-11-29 3:51PM EST | 500.00 | 210.95 | 199.05 | 206.60 | 0.00 | - | 5 | 14 | 45.23% |
| ADBE260116C00510000 | 2023-11-27 12:51PM EST | 510.00 | 212.16 | 193.10 | 200.55 | 0.00 | - | 1 | 7 | 44.83% |
| ADBE260116C00520000 | 2023-11-30 12:32PM EST | 520.00 | 190.78 | 187.20 | 195.65 | 0.00 | - | 1 | 7 | 44.78% |
| ADBE260116C00530000 | 2023-11-30 12:32PM EST | 530.00 | 184.66 | 183.30 | 188.75 | 0.00 | - | 1 | 11 | 44.04% |
| ADBE260116C00540000 | 2023-11-17 11:52AM EST | 540.00 | 177.15 | 177.70 | 182.40 | 0.00 | - | 1 | 22 | 43.47% |
| ADBE260116C00550000 | 2023-11-28 11:48AM EST | 550.00 | 184.08 | 170.00 | 177.75 | 0.00 | - | 3 | 24 | 43.41% |
| ADBE260116C00560000 | 2023-11-15 10:43AM EST | 560.00 | 166.47 | 166.25 | 171.80 | 0.00 | - | 5 | 13 | 42.92% |
| ADBE260116C00570000 | 2023-11-30 1:50PM EST | 570.00 | 163.07 | 159.00 | 166.85 | 0.00 | - | 3 | 11 | 42.71% |
| ADBE260116C00580000 | 2023-11-30 12:34PM EST | 580.00 | 155.67 | 155.75 | 160.75 | 0.00 | - | 4 | 6 | 42.12% |
| ADBE260116C00590000 | 2023-11-30 2:16PM EST | 590.00 | 153.00 | 150.35 | 154.85 | +0.40 | +0.26% | 1 | 6 | 41.58% |
| ADBE260116C00600000 | 2023-11-30 1:50PM EST | 600.00 | 147.57 | 145.35 | 151.85 | 0.00 | - | 3 | 23 | 41.87% |
| ADBE260116C00610000 | 2023-11-27 9:59AM EST | 610.00 | 142.50 | 140.10 | 145.80 | -5.90 | -3.98% | 1 | 85 | 41.23% |
| ADBE260116C00620000 | 2023-11-30 2:23PM EST | 620.00 | 139.00 | 135.30 | 141.05 | 0.00 | - | 4 | 14 | 40.95% |
| ADBE260116C00630000 | 2023-11-24 9:43AM EST | 630.00 | 140.00 | 129.00 | 137.00 | 0.00 | - | 1 | 16 | 40.85% |
| ADBE260116C00640000 | 2023-11-22 11:37AM EST | 640.00 | 136.85 | 125.90 | 131.20 | 0.00 | - | 5 | 7 | 40.22% |
| ADBE260116C00650000 | 2023-12-01 12:48PM EST | 650.00 | 123.15 | 122.05 | 128.00 | -9.85 | -7.41% | 1 | 22 | 40.31% |
| ADBE260116C00660000 | 2023-11-22 3:31PM EST | 660.00 | 129.00 | 117.45 | 121.75 | 0.00 | - | 1 | 2 | 39.50% |
| ADBE260116C00670000 | 2023-11-16 3:49PM EST | 670.00 | 115.27 | 113.15 | 118.05 | 0.00 | - | 1 | 7 | 39.40% |
| ADBE260116C00690000 | 2023-10-25 12:01PM EST | 690.00 | 72.45 | 112.80 | 120.00 | 0.00 | - | - | 0 | 41.75% |
| ADBE260116C00700000 | 2023-11-29 3:00PM EST | 700.00 | 100.64 | 101.35 | 106.30 | -9.76 | -8.84% | 1 | 77 | 38.75% |
| ADBE260116C00710000 | 2023-11-08 2:31PM EST | 710.00 | 95.00 | 96.25 | 101.95 | 0.00 | - | 6 | 10 | 38.37% |
| ADBE260116C00720000 | 2023-12-01 3:50PM EST | 720.00 | 95.00 | 92.65 | 98.40 | -5.96 | -5.90% | 1 | 24 | 38.18% |
| ADBE260116C00730000 | 2023-11-09 9:30AM EST | 730.00 | 88.00 | 90.30 | 95.65 | 0.00 | - | 1 | 14 | 38.20% |
| ADBE260116C00740000 | 2023-11-24 10:40AM EST | 740.00 | 94.05 | 87.25 | 91.75 | 0.00 | - | 1 | 22 | 37.87% |
| ADBE260116C00760000 | 2023-09-18 10:41AM EST | 760.00 | 58.12 | 68.20 | 74.45 | 0.00 | - | - | 4 | 34.44% |
| ADBE260116C00780000 | 2023-09-21 9:02AM EST | 780.00 | 51.22 | 55.50 | 64.50 | 0.00 | - | 25 | 5 | 32.95% |
| ADBE260116C00800000 | 2023-11-29 3:46PM EST | 800.00 | 74.70 | 67.10 | 72.80 | 0.00 | - | 2 | 50 | 36.65% |
| ADBE260116C00820000 | 2023-11-30 11:26AM EST | 820.00 | 68.00 | 62.05 | 67.80 | 0.00 | - | 10 | 44 | 36.45% |
| ADBE260116C00840000 | 2023-11-20 9:40AM EST | 840.00 | 64.70 | 57.10 | 62.85 | 0.00 | - | 1 | 32 | 36.17% |
| ADBE260116C00860000 | 2023-11-27 3:12PM EST | 860.00 | 62.09 | 52.25 | 57.85 | 0.00 | - | 1 | 32 | 35.80% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116P00250000 | 2023-12-01 11:51AM EST | 250.00 | 5.30 | 2.50 | 6.75 | +0.33 | +6.64% | 8 | 259 | 41.12% |
| ADBE260116P00260000 | 2023-11-24 9:30AM EST | 260.00 | 5.99 | 1.50 | 10.00 | 0.00 | - | 9 | 0 | 43.51% |
| ADBE260116P00270000 | 2023-10-23 10:12AM EST | 270.00 | 11.30 | 4.70 | 10.20 | 0.00 | - | 1 | 3 | 42.06% |
| ADBE260116P00280000 | 2023-11-30 2:41PM EST | 280.00 | 7.04 | 3.00 | 10.00 | 0.00 | - | 1 | 2 | 40.24% |
| ADBE260116P00290000 | 2023-11-27 10:29AM EST | 290.00 | 9.85 | 6.50 | 12.00 | 0.00 | - | 15 | 17 | 40.66% |
| ADBE260116P00300000 | 2023-11-22 3:06PM EST | 300.00 | 9.20 | 5.00 | 12.00 | 0.00 | - | 1 | 45 | 39.11% |
| ADBE260116P00310000 | 2023-11-08 1:51PM EST | 310.00 | 13.50 | 7.50 | 11.85 | 0.00 | - | 1 | 3 | 37.47% |
| ADBE260116P00320000 | 2023-11-16 2:47PM EST | 320.00 | 12.85 | 8.65 | 12.05 | 0.00 | - | 11 | 14 | 36.20% |
| ADBE260116P00330000 | 2023-11-15 1:05PM EST | 330.00 | 14.00 | 9.65 | 13.25 | 0.00 | - | 1 | 28 | 35.76% |
| ADBE260116P00340000 | 2023-11-24 12:56PM EST | 340.00 | 12.00 | 10.50 | 14.50 | 0.00 | - | 1 | 10 | 35.32% |
| ADBE260116P00350000 | 2023-12-01 11:13AM EST | 350.00 | 15.10 | 11.40 | 15.90 | -2.90 | -16.11% | 5 | 26 | 34.93% |
| ADBE260116P00360000 | 2023-11-13 10:44AM EST | 360.00 | 18.80 | 15.80 | 17.60 | 0.00 | - | 1 | 24 | 34.69% |
| ADBE260116P00370000 | 2023-11-20 12:52PM EST | 370.00 | 18.50 | 14.35 | 21.75 | 0.00 | - | 1 | 39 | 35.86% |
| ADBE260116P00380000 | 2023-11-15 2:52PM EST | 380.00 | 21.95 | 16.65 | 20.40 | 0.00 | - | 1 | 9 | 33.66% |
| ADBE260116P00390000 | 2023-11-28 12:52PM EST | 390.00 | 20.85 | 20.00 | 22.10 | 0.00 | - | 1 | 10 | 33.26% |
| ADBE260116P00400000 | 2023-11-28 12:52PM EST | 400.00 | 22.50 | 21.10 | 23.70 | 0.00 | - | 1 | 80 | 32.76% |
| ADBE260116P00410000 | 2023-11-16 10:02AM EST | 410.00 | 27.57 | 22.20 | 26.75 | 0.00 | - | 10 | 36 | 32.96% |
| ADBE260116P00420000 | 2023-11-16 9:30AM EST | 420.00 | 28.63 | 23.60 | 27.90 | 0.00 | - | 2 | 11 | 32.15% |
| ADBE260116P00430000 | 2023-11-29 2:05PM EST | 430.00 | 27.91 | 25.45 | 30.65 | 0.00 | - | 1 | 6 | 32.07% |
| ADBE260116P00440000 | 2023-11-14 11:58AM EST | 440.00 | 31.57 | 27.60 | 32.30 | -2.89 | -8.39% | 1 | 2 | 31.43% |
| ADBE260116P00450000 | 2023-12-01 10:29AM EST | 450.00 | 33.00 | 29.35 | 34.65 | -8.10 | -19.71% | 1 | 5 | 31.08% |
| ADBE260116P00460000 | 2023-11-09 11:16AM EST | 460.00 | 42.90 | 33.85 | 38.20 | 0.00 | - | 3 | 8 | 31.16% |
| ADBE260116P00470000 | 2023-10-25 10:25AM EST | 470.00 | 60.15 | 36.45 | 39.15 | 0.00 | - | - | 0 | 30.15% |
| ADBE260116P00480000 | 2023-11-27 12:36PM EST | 480.00 | 38.30 | 39.25 | 42.65 | 0.00 | - | 10 | 35 | 30.12% |
| ADBE260116P00490000 | 2023-11-30 9:47AM EST | 490.00 | 42.45 | 40.05 | 45.25 | 0.00 | - | 2 | 13 | 29.69% |
| ADBE260116P00500000 | 2023-11-08 3:10PM EST | 500.00 | 46.80 | 45.10 | 48.75 | -10.10 | -17.75% | 5 | 41 | 29.54% |
| ADBE260116P00510000 | 2023-11-16 3:13PM EST | 510.00 | 53.80 | 48.00 | 51.40 | 0.00 | - | 2 | 11 | 29.05% |
| ADBE260116P00520000 | 2023-11-14 11:58AM EST | 520.00 | 57.99 | 50.50 | 54.65 | 0.00 | - | 1 | 9 | 28.72% |
| ADBE260116P00530000 | 2023-11-30 10:40AM EST | 530.00 | 57.50 | 54.65 | 59.00 | 0.00 | - | 1 | 8 | 28.72% |
| ADBE260116P00540000 | 2023-11-16 1:45PM EST | 540.00 | 63.92 | 57.90 | 62.05 | 0.00 | - | 1 | 0 | 28.24% |
| ADBE260116P00550000 | 2023-11-17 3:48PM EST | 550.00 | 67.41 | 61.75 | 65.35 | 0.00 | - | 1 | 2 | 27.80% |
| ADBE260116P00560000 | 2023-11-28 12:00PM EST | 560.00 | 65.00 | 64.05 | 69.05 | 0.00 | - | 1 | 5 | 27.45% |
| ADBE260116P00570000 | 2023-11-22 2:29PM EST | 570.00 | 69.69 | 67.85 | 72.95 | 0.00 | - | 1 | 15 | 27.12% |
| ADBE260116P00580000 | 2023-11-24 11:44AM EST | 580.00 | 74.22 | 72.20 | 77.95 | 0.00 | - | 3 | 15 | 27.08% |
| ADBE260116P00590000 | 2023-11-20 2:37PM EST | 590.00 | 80.50 | 76.15 | 81.30 | 0.00 | - | 1 | 0 | 26.50% |
| ADBE260116P00600000 | 2023-11-06 9:47AM EST | 600.00 | 105.28 | 82.10 | 85.75 | 0.00 | - | 1 | 7 | 26.21% |
| ADBE260116P00610000 | 2023-11-22 9:46AM EST | 610.00 | 86.23 | 85.10 | 90.25 | 0.00 | - | 2 | 2 | 25.89% |
| ADBE260116P00620000 | 2023-11-30 9:47AM EST | 620.00 | 91.21 | 91.05 | 95.60 | 0.00 | - | 2 | 4 | 25.76% |
| ADBE260116P00640000 | 2023-11-10 10:43AM EST | 640.00 | 119.87 | 99.05 | 104.80 | 0.00 | - | 5 | 16 | 24.96% |
| ADBE260116P00650000 | 2023-11-08 12:58PM EST | 650.00 | 125.93 | 104.95 | 110.75 | 0.00 | - | 5 | 6 | 24.87% |
| ADBE260116P00860000 | 2023-11-13 10:51AM EST | 860.00 | 273.00 | 249.65 | 257.25 | 0.00 | - | 3 | 1 | 18.60% |
© 2023 Yahoo. All rights reserved.