Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
478.43+3.00 (+0.63%)
At close: 04:00PM EDT
474.01 -4.42 (-0.92%)
Pre-market: 04:56AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE260116C002500002024-04-30 11:43AM EDT250.00247.790.000.000.00-100.00%
ADBE260116C002600002024-04-18 11:19AM EDT260.00246.50250.65257.000.00-151863.12%
ADBE260116C002700002024-02-27 3:53PM EDT270.00315.00262.15270.750.00-11977.12%
ADBE260116C002900002024-03-20 10:53AM EDT290.00261.00209.10218.000.00-11050.63%
ADBE260116C003000002024-05-06 10:51AM EDT300.00230.550.000.000.00-100.00%
ADBE260116C003200002023-12-19 11:58AM EDT320.00325.00309.65316.900.00-16123.77%
ADBE260116C003300002024-03-18 11:23AM EDT330.00226.00189.55195.250.00-1550.52%
ADBE260116C003400002024-01-12 3:57PM EDT340.00298.20324.15332.000.00-58138.27%
ADBE260116C003500002024-04-12 10:00AM EDT350.00176.31180.10185.450.00-1551.65%
ADBE260116C003600002024-04-29 2:42PM EDT360.00169.500.000.000.00-100.00%
ADBE260116C003700002024-05-02 1:25PM EDT370.00159.000.000.000.00-200.00%
ADBE260116C003800002024-04-30 1:58PM EDT380.00150.000.000.000.00-200.00%
ADBE260116C003900002024-05-23 10:54AM EDT390.00161.300.000.000.00-100.00%
ADBE260116C004000002024-05-17 3:32PM EDT400.00152.000.000.000.00-400.00%
ADBE260116C004100002024-03-18 1:40PM EDT410.00170.29137.40142.450.00-3546.93%
ADBE260116C004200002024-04-16 1:41PM EDT420.00136.23136.55142.050.00-1348.96%
ADBE260116C004300002024-04-29 3:02PM EDT430.00125.000.000.000.00-400.00%
ADBE260116C004400002024-03-15 3:43PM EDT440.00140.60118.55124.150.00-11344.89%
ADBE260116C004500002024-05-16 10:19AM EDT450.00122.500.000.000.00-200.00%
ADBE260116C004600002024-05-28 12:38PM EDT460.00109.070.000.000.00-100.00%
ADBE260116C004700002024-05-28 2:00PM EDT470.00105.010.000.000.00-500.00%
ADBE260116C004800002024-05-28 2:00PM EDT480.00100.100.000.000.00-100.05%
ADBE260116C004900002024-05-28 11:52AM EDT490.0094.140.000.000.00-800.39%
ADBE260116C005000002024-05-28 10:03AM EDT500.0089.000.000.000.00-300.78%
ADBE260116C005100002024-05-24 3:08PM EDT510.0086.150.000.000.00-100.78%
ADBE260116C005200002024-05-16 2:02PM EDT520.0088.600.000.000.00-201.56%
ADBE260116C005300002024-05-03 2:16PM EDT530.0083.850.000.000.00-201.56%
ADBE260116C005400002024-05-03 9:30AM EDT540.0078.080.000.000.00-101.56%
ADBE260116C005500002024-05-28 2:18PM EDT550.0070.430.000.000.00-2901.56%
ADBE260116C005600002024-05-28 9:33AM EDT560.0065.030.000.000.00-203.13%
ADBE260116C005700002024-05-28 12:51PM EDT570.0063.200.000.000.00-503.13%
ADBE260116C005800002024-05-28 3:54PM EDT580.0060.550.000.000.00-503.13%
ADBE260116C005900002024-05-14 10:15AM EDT590.0058.700.000.000.00-103.13%
ADBE260116C006000002024-05-24 3:47PM EDT600.0054.750.000.000.00-103.13%
ADBE260116C006100002024-05-22 2:21PM EDT610.0053.940.000.000.00-303.13%
ADBE260116C006200002024-05-17 1:42PM EDT620.0053.020.000.000.00-103.13%
ADBE260116C006300002024-05-16 1:56PM EDT630.0051.050.000.000.00-203.13%
ADBE260116C006400002024-04-19 12:30PM EDT640.0042.2944.6050.700.00-423340.53%
ADBE260116C006500002024-05-28 9:49AM EDT650.0040.000.000.000.00-106.25%
ADBE260116C006600002024-05-28 3:55PM EDT660.0040.330.000.000.00-106.25%
ADBE260116C006700002024-05-15 2:18PM EDT670.0043.200.000.000.00-2806.25%
ADBE260116C006800002024-05-22 9:30AM EDT680.0036.480.000.000.00-106.25%
ADBE260116C006900002024-05-15 11:31AM EDT690.0037.000.000.000.00-306.25%
ADBE260116C007000002024-05-24 2:18PM EDT700.0032.900.000.000.00-1406.25%
ADBE260116C007100002024-04-04 10:19AM EDT710.0041.4531.0534.150.00-112738.64%
ADBE260116C007200002024-04-10 9:30AM EDT720.0034.5025.3532.450.00-15838.51%
ADBE260116C007300002024-05-24 12:37PM EDT730.0028.450.000.000.00-806.25%
ADBE260116C007400002024-04-16 1:47PM EDT740.0027.1024.3531.150.00-8020739.21%
ADBE260116C007600002024-04-09 10:46AM EDT760.0026.8220.1026.000.00-11737.84%
ADBE260116C007800002024-02-28 4:15PM EDT780.0048.0529.3033.450.00-61242.86%
ADBE260116C008000002024-05-22 10:41AM EDT800.0019.450.000.000.00-106.25%
ADBE260116C008200002024-05-17 9:30AM EDT820.0017.500.000.000.00-106.25%
ADBE260116C008400002024-05-15 11:12AM EDT840.0016.450.000.000.00-706.25%
ADBE260116C008600002024-02-28 4:15PM EDT860.0033.5519.6022.250.00-74941.25%
ADBE260116C008800002024-05-20 9:30AM EDT880.0012.850.000.000.00-106.25%
ADBE260116C009000002024-05-13 12:36PM EDT900.0011.750.000.000.00-1012.50%
ADBE260116C009200002024-05-28 9:36AM EDT920.009.100.000.000.00-2012.50%
ADBE260116C009400002024-05-24 12:47PM EDT940.009.150.000.000.00-2012.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE260116P002400002024-05-23 11:59AM EDT240.005.000.000.000.00-1012.50%
ADBE260116P002500002024-05-28 9:30AM EDT250.006.710.000.000.00-10012.50%
ADBE260116P002600002024-05-24 1:33PM EDT260.007.400.000.000.00-2012.50%
ADBE260116P002700002024-04-02 10:05AM EDT270.008.707.7511.500.00-14139.54%
ADBE260116P002800002024-05-20 10:28AM EDT280.009.700.000.000.00-106.25%
ADBE260116P002900002024-01-30 10:53AM EDT290.007.319.8510.800.00-15234.93%
ADBE260116P003000002024-05-14 1:46PM EDT300.0013.700.000.000.00-1006.25%
ADBE260116P003100002024-05-24 2:42PM EDT310.0014.250.000.000.00-106.25%
ADBE260116P003200002024-02-26 10:30AM EDT320.0012.5015.4517.450.00-21735.04%
ADBE260116P003300002024-03-20 10:24AM EDT330.0016.3518.2520.350.00-17635.24%
ADBE260116P003400002024-05-21 10:07AM EDT340.0019.400.000.000.00-306.25%
ADBE260116P003500002024-05-22 10:46AM EDT350.0021.660.000.000.00-306.25%
ADBE260116P003600002024-04-25 11:44AM EDT360.0026.0023.6026.900.00-25233.63%
ADBE260116P003700002024-05-23 12:30PM EDT370.0025.650.000.000.00-203.13%
ADBE260116P003800002024-05-23 12:30PM EDT380.0028.250.000.000.00-203.13%
ADBE260116P003900002024-05-20 3:10PM EDT390.0031.700.000.000.00-103.13%
ADBE260116P004000002024-05-24 3:30PM EDT400.0035.500.000.000.00-8003.13%
ADBE260116P004100002024-05-16 2:43PM EDT410.0038.700.000.000.00-303.13%
ADBE260116P004200002024-05-16 12:04PM EDT420.0041.750.000.000.00-101.56%
ADBE260116P004300002024-05-28 12:19PM EDT430.0046.800.000.000.00-1501.56%
ADBE260116P004400002024-05-16 12:05PM EDT440.0049.050.000.000.00-101.56%
ADBE260116P004500002024-05-16 3:50PM EDT450.0053.550.000.000.00-600.78%
ADBE260116P004600002024-05-16 12:05PM EDT460.0057.100.000.000.00-100.78%
ADBE260116P004700002024-05-28 11:47AM EDT470.0064.200.000.000.00-1500.39%
ADBE260116P004800002024-05-20 9:51AM EDT480.0067.480.000.000.00-100.00%
ADBE260116P004900002024-05-28 9:33AM EDT490.0075.000.000.000.00-100.00%
ADBE260116P005000002024-05-28 1:30PM EDT500.0079.200.000.000.00-200.00%
ADBE260116P005100002024-05-28 10:29AM EDT510.0086.190.000.000.00-100.00%
ADBE260116P005200002024-05-07 9:52AM EDT520.0082.500.000.000.00-100.00%
ADBE260116P005300002024-03-14 1:25PM EDT530.0067.0595.1098.450.00-12027.24%
ADBE260116P005400002024-04-25 10:12AM EDT540.00105.34100.65105.200.00-51827.18%
ADBE260116P005500002024-04-22 9:37AM EDT550.00112.4796.85108.500.00-1011925.58%
ADBE260116P005600002024-04-25 10:12AM EDT560.00118.56112.90117.650.00-58126.37%
ADBE260116P005700002024-03-15 10:58AM EDT570.00114.95119.55124.700.00-528626.19%
ADBE260116P005800002024-05-15 11:41AM EDT580.00123.140.000.000.00-100.00%
ADBE260116P005900002024-02-23 10:42AM EDT590.00102.90122.75126.850.00-21219.80%
ADBE260116P006000002024-05-28 9:30AM EDT600.00145.000.000.000.00-100.00%
ADBE260116P006100002024-05-17 10:27AM EDT610.00144.500.000.000.00-200.00%
ADBE260116P006200002024-05-06 12:17PM EDT620.00145.800.000.000.00-100.00%
ADBE260116P006300002024-04-08 10:22AM EDT630.00158.80150.70155.250.00-535215.20%
ADBE260116P006400002024-03-18 12:19PM EDT640.00150.98171.60177.250.00-216424.13%
ADBE260116P006500002024-04-08 12:35PM EDT650.00176.68165.00171.600.00-1189.57%
ADBE260116P006600002024-01-30 2:01PM EDT660.00108.50137.35141.300.00-120.00%
ADBE260116P006700002024-02-23 4:09PM EDT670.00148.00180.05186.350.00-120.00%
ADBE260116P006800002024-04-02 9:54AM EDT680.00194.70209.10215.900.00-2226.22%
ADBE260116P007000002024-03-14 3:21PM EDT700.00161.76222.05232.000.00-1015525.00%
ADBE260116P007100002024-04-24 10:57AM EDT710.00235.90232.10240.950.00-1224.86%
ADBE260116P007200002024-01-24 10:32AM EDT720.00152.88180.50186.900.00--10.00%
ADBE260116P007400002024-03-07 2:19PM EDT740.00204.25250.00260.000.00-220.00%
ADBE260116P007800002024-05-24 12:00PM EDT780.00294.900.000.000.00-100.00%
ADBE260116P008000002024-03-18 9:35AM EDT800.00296.88320.00330.000.00-2028.96%
ADBE260116P008400002024-02-21 2:01PM EDT840.00309.50335.00345.000.00-200.00%
ADBE260116P008600002024-02-21 2:01PM EDT860.00329.40355.00365.000.00-200.00%
ADBE260116P009000002024-03-28 11:57AM EDT900.00397.00418.00428.000.00-2031.53%