Australia markets open in 1 hour 22 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
552.49-7.99 (-1.43%)
At close: 04:00PM EST
552.54 +0.05 (+0.01%)
After hours: 04:36PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240301C003300002024-02-23 2:07PM EST330.00225.70220.20226.950.00-11252.34%
ADBE240301C003500002024-02-23 9:35AM EST350.00197.35200.25206.550.00-22220.51%
ADBE240301C003600002024-02-22 1:10PM EST360.00181.89189.55196.100.00-11180.27%
ADBE240301C003700002024-02-23 9:36AM EST370.00177.02179.50186.000.00-11164.36%
ADBE240301C004200002024-02-02 11:37AM EST420.00216.21130.30136.950.00-11147.71%
ADBE240301C004450002024-02-16 3:01PM EST445.00106.78105.40111.850.00-11121.19%
ADBE240301C004500002024-02-22 1:03PM EST450.0091.80100.25105.500.00-1196.19%
ADBE240301C004800002024-02-23 12:11PM EST480.0074.0068.6576.250.00-35115.49%
ADBE240301C004900002024-02-21 9:36AM EST490.0050.0059.8065.500.00--253.13%
ADBE240301C004950002024-02-08 11:32AM EST495.00124.0054.2061.550.00-1156.59%
ADBE240301C005000002024-02-27 10:10AM EST500.0051.0050.0056.80-11.50-18.40%5561.91%
ADBE240301C005050002024-02-26 12:10PM EST505.0062.1243.6551.800.00-1188.49%
ADBE240301C005100002024-02-22 3:51PM EST510.0030.2938.8547.000.00-2383.39%
ADBE240301C005150002024-02-26 3:04PM EST515.0050.8334.9541.950.00-2776.44%
ADBE240301C005200002024-02-26 12:03PM EST520.0047.1729.0037.200.00-112871.31%
ADBE240301C005225002024-02-26 10:17AM EST522.5042.6027.3033.000.00-1156.96%
ADBE240301C005250002024-02-27 10:41AM EST525.0027.4224.5529.85-10.08-26.88%13349.27%
ADBE240301C005275002024-02-22 3:42PM EST527.5028.9222.1529.60+12.37+74.74%10660.36%
ADBE240301C005300002024-02-27 10:46AM EST530.0023.0019.8525.05-10.75-31.85%117244.45%
ADBE240301C005325002024-02-22 2:48PM EST532.5015.8520.8022.050.00-2237.96%
ADBE240301C005350002024-02-27 11:45AM EST535.0018.0118.1519.75-11.59-39.16%10024636.13%
ADBE240301C005375002024-02-26 10:56AM EST537.5032.9816.7517.750.00-58035.83%
ADBE240301C005400002024-02-27 3:22PM EST540.0015.9014.0515.55-9.45-37.28%2745434.01%
ADBE240301C005425002024-02-27 3:15PM EST542.5013.7513.0513.60-7.55-35.45%13116033.15%
ADBE240301C005450002024-02-27 2:10PM EST545.0010.5511.3011.75-8.70-45.19%8419032.34%
ADBE240301C005500002024-02-27 3:52PM EST550.008.358.158.45-6.85-45.07%56267730.99%
ADBE240301C005550002024-02-27 3:57PM EST555.006.055.756.00-5.45-47.39%72368231.07%
ADBE240301C005600002024-02-27 3:56PM EST560.004.053.854.05-4.75-53.98%81255530.95%
ADBE240301C005650002024-02-27 3:57PM EST565.002.822.632.78-3.61-56.14%58335331.79%
ADBE240301C005700002024-02-27 3:59PM EST570.001.811.721.93-2.89-61.49%60963932.96%
ADBE240301C005750002024-02-27 3:59PM EST575.001.201.141.27-2.38-66.48%50243033.62%
ADBE240301C005800002024-02-27 3:59PM EST580.000.840.770.85-1.52-64.41%36596834.56%
ADBE240301C005850002024-02-27 3:55PM EST585.000.560.510.61-1.09-66.06%31172936.08%
ADBE240301C005900002024-02-27 3:30PM EST590.000.440.320.44-0.83-65.35%30988037.55%
ADBE240301C005950002024-02-27 3:45PM EST595.000.290.260.33-0.48-62.34%11638739.21%
ADBE240301C006000002024-02-27 3:52PM EST600.000.250.200.25-0.48-65.75%1,0111,90940.77%
ADBE240301C006050002024-02-27 3:52PM EST605.000.140.090.19-0.46-76.67%12642142.29%
ADBE240301C006075002024-02-27 3:46PM EST607.500.130.070.19-0.37-74.00%8115243.95%
ADBE240301C006100002024-02-27 3:58PM EST610.000.120.110.15-0.35-74.47%9053143.95%
ADBE240301C006125002024-02-27 1:12PM EST612.500.090.050.15-0.42-82.35%67545.51%
ADBE240301C006150002024-02-27 3:53PM EST615.000.110.070.14-0.38-77.55%7827446.58%
ADBE240301C006175002024-02-27 10:39AM EST617.500.120.042.61-0.18-60.00%59671.53%
ADBE240301C006200002024-02-27 3:11PM EST620.000.080.060.10-0.17-68.00%10433547.46%
ADBE240301C006225002024-02-27 12:16PM EST622.500.100.040.16-0.21-67.74%8313952.05%
ADBE240301C006250002024-02-27 9:54AM EST625.000.100.030.08-0.17-62.96%870048.93%
ADBE240301C006275002024-02-26 10:46AM EST627.500.350.032.260.00-22176.83%
ADBE240301C006300002024-02-27 11:32AM EST630.000.040.020.10-0.17-80.95%1478750.00%
ADBE240301C006325002024-02-26 1:37PM EST632.500.180.000.150.00-819352.64%
ADBE240301C006350002024-02-27 12:52PM EST635.000.050.030.06-0.14-73.68%417850.98%
ADBE240301C006400002024-02-27 3:42PM EST640.000.060.030.08-0.07-53.85%419554.69%
ADBE240301C006450002024-02-27 12:34PM EST645.000.090.010.18+0.05+125.00%224960.94%
ADBE240301C006500002024-02-27 3:39PM EST650.000.020.010.05-0.05-71.43%4682356.25%
ADBE240301C006550002024-02-26 2:15PM EST655.000.050.010.100.00-1616662.11%
ADBE240301C006600002024-02-27 12:50PM EST660.000.010.010.15-0.10-90.91%619867.38%
ADBE240301C006650002024-02-26 11:05AM EST665.000.060.000.15-0.02-25.00%12569.34%
ADBE240301C006700002024-02-26 11:02AM EST670.000.190.003.80+0.14+280.00%1134117.85%
ADBE240301C006750002024-02-26 1:39PM EST675.000.010.004.300.00-346124.61%
ADBE240301C006800002024-02-26 1:12PM EST680.000.150.000.15+0.10+200.00%110576.76%
ADBE240301C006850002024-02-27 3:52PM EST685.000.010.000.04-0.10-90.91%23769.53%
ADBE240301C006900002024-02-26 10:02AM EST690.000.030.002.520.00-537121.19%
ADBE240301C006950002024-02-16 10:19AM EST695.000.210.002.520.00-74124.32%
ADBE240301C007000002024-02-26 1:12PM EST700.000.030.000.010.00-336068.75%
ADBE240301C007100002024-02-26 2:09PM EST710.000.010.000.050.00-1217381.25%
ADBE240301C007200002024-02-16 2:49PM EST720.000.090.000.100.00-105791.21%
ADBE240301C007300002024-02-26 10:59AM EST730.000.060.000.030.00-112485.94%
ADBE240301C007400002024-02-16 12:15PM EST740.000.060.000.030.00-126489.06%
ADBE240301C007500002024-02-12 3:40PM EST750.000.180.002.520.00-18156.25%
ADBE240301C007600002024-02-20 9:58AM EST760.000.130.002.520.00-14161.67%
ADBE240301C007700002024-02-02 1:05PM EST770.000.330.004.100.00-12182.13%
ADBE240301C007800002024-02-01 1:26PM EST780.000.230.004.300.00--1189.36%
ADBE240301C007900002024-02-02 12:06PM EST790.000.240.004.300.00-11194.78%
ADBE240301C008000002024-01-25 1:22PM EST800.000.280.000.400.00-33141.70%
ADBE240301C008100002024-02-06 9:30AM EST810.000.360.000.010.00--1106.25%
ADBE240301C008200002024-02-23 11:19AM EST820.000.020.000.010.00-131109.38%
ADBE240301C008400002024-02-26 11:25AM EST840.000.090.000.010.00-313115.63%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240301P003200002024-02-27 2:52PM EST320.000.010.000.01-0.19-95.00%105150.00%
ADBE240301P003800002024-01-22 1:13PM EST380.000.100.000.910.00--1166.70%
ADBE240301P003900002024-01-12 3:33PM EST390.000.200.000.490.00--1143.75%
ADBE240301P004000002024-02-21 9:30AM EST400.000.120.002.210.00--8168.85%
ADBE240301P004100002024-02-23 9:45AM EST410.000.030.000.100.00-214104.30%
ADBE240301P004300002024-02-22 3:58PM EST430.000.060.000.040.00-759381.25%
ADBE240301P004350002024-02-20 12:28PM EST435.000.240.000.150.00--1789.06%
ADBE240301P004400002024-02-21 12:27PM EST440.000.200.002.080.00-38124.37%
ADBE240301P004500002024-02-27 10:45AM EST450.000.020.000.04+0.01+100.00%241067.97%
ADBE240301P004550002024-02-26 10:04AM EST455.000.020.000.080.00-55169.14%
ADBE240301P004600002024-02-26 11:07AM EST460.000.030.000.250.00-54674.61%
ADBE240301P004650002024-02-26 10:35AM EST465.000.040.003.550.00-1022110.79%
ADBE240301P004700002024-02-27 11:06AM EST470.000.050.000.19-0.03-37.50%54264.45%
ADBE240301P004750002024-02-26 2:48PM EST475.000.030.000.370.00-17221266.31%
ADBE240301P004800002024-02-26 11:59AM EST480.000.050.010.250.00-3826959.38%
ADBE240301P004850002024-02-27 3:13PM EST485.000.060.010.14-0.02-25.00%5940151.76%
ADBE240301P004900002024-02-27 3:49PM EST490.000.110.020.15+0.03+37.50%1246352.73%
ADBE240301P004950002024-02-26 3:19PM EST495.000.130.040.25+0.04+44.44%114852.69%
ADBE240301P005000002024-02-27 3:49PM EST500.000.150.070.15+0.03+25.00%8543044.92%
ADBE240301P005050002024-02-27 2:27PM EST505.000.140.130.16-0.01-6.67%6141941.41%
ADBE240301P005100002024-02-27 3:02PM EST510.000.180.160.25+0.05+38.46%3143040.33%
ADBE240301P005150002024-02-27 3:54PM EST515.000.250.250.30+0.05+25.00%16963537.35%
ADBE240301P005200002024-02-27 3:19PM EST520.000.350.310.39+0.06+20.69%18431534.82%
ADBE240301P005225002024-02-27 3:36PM EST522.500.430.350.45+0.17+65.38%7710233.55%
ADBE240301P005250002024-02-27 3:50PM EST525.000.510.460.54+0.08+18.60%16160932.54%
ADBE240301P005275002024-02-27 3:34PM EST527.500.680.580.66+0.23+51.11%25125631.64%
ADBE240301P005300002024-02-27 3:51PM EST530.000.840.710.90+0.21+33.33%32456231.67%
ADBE240301P005325002024-02-27 3:58PM EST532.501.010.961.19+0.30+42.25%9514631.54%
ADBE240301P005350002024-02-27 3:59PM EST535.001.281.231.74+0.35+37.63%19794132.73%
ADBE240301P005375002024-02-27 3:34PM EST537.501.801.591.94+0.79+78.22%13323930.92%
ADBE240301P005400002024-02-27 3:53PM EST540.002.132.132.28+0.58+37.42%41167629.68%
ADBE240301P005425002024-02-27 3:54PM EST542.502.842.673.05+1.03+56.91%11921930.31%
ADBE240301P005450002024-02-27 3:57PM EST545.003.453.403.75+1.27+58.26%1,1951,39329.91%
ADBE240301P005500002024-02-27 3:58PM EST550.005.355.305.45+1.65+44.59%1,2901,70928.76%
ADBE240301P005550002024-02-27 3:50PM EST555.007.837.808.05+2.50+46.90%23268229.07%
ADBE240301P005600002024-02-27 3:46PM EST560.0011.2610.8511.20+3.66+48.16%14883229.25%
ADBE240301P005650002024-02-27 3:54PM EST565.0015.1114.3515.80+4.66+44.59%2925434.49%
ADBE240301P005700002024-02-27 2:00PM EST570.0019.3118.4019.10+5.71+41.99%5829030.71%
ADBE240301P005750002024-02-27 3:32PM EST575.0023.5722.7023.85+7.42+45.94%6732634.18%
ADBE240301P005800002024-02-27 3:22PM EST580.0027.2624.3531.00+7.16+35.62%811854.20%
ADBE240301P005850002024-02-27 3:35PM EST585.0033.3430.3036.50+9.69+40.97%1815462.95%
ADBE240301P005900002024-02-27 1:42PM EST590.0039.7335.6039.45+11.93+42.91%837153.87%
ADBE240301P005950002024-02-27 1:42PM EST595.0045.4139.2045.95+15.16+50.12%1115870.13%
ADBE240301P006000002024-02-27 12:55PM EST600.0050.6745.6548.70+13.24+35.37%736155.69%
ADBE240301P006050002024-02-26 3:45PM EST605.0042.0049.1055.500.00-629376.66%
ADBE240301P006075002024-02-26 11:19AM EST607.5038.8550.9558.750.00-71984.75%
ADBE240301P006100002024-02-26 10:59AM EST610.0040.2553.5560.000.00-46477.15%
ADBE240301P006125002024-02-26 11:19AM EST612.5047.9556.3062.500.00-2379.37%
ADBE240301P006150002024-02-23 2:01PM EST615.0059.7759.9065.650.00-4351.22%
ADBE240301P006175002024-02-20 3:00PM EST617.5079.3860.6569.450.00-1099.49%
ADBE240301P006200002024-02-26 9:48AM EST620.0062.4864.6570.800.00-1052.73%
ADBE240301P006225002024-02-23 9:30AM EST622.5080.2566.5572.500.00-5588.06%
ADBE240301P006250002024-02-21 3:56PM EST625.0086.8768.5074.900.00-232089.21%
ADBE240301P006275002024-02-16 12:28PM EST627.5066.0170.6577.300.00-1090.31%
ADBE240301P006300002024-02-21 3:42PM EST630.0095.7974.7080.650.00-151056.74%
ADBE240301P006350002024-02-21 3:56PM EST635.0097.3478.6585.000.00-55098.44%
ADBE240301P006400002024-02-16 2:33PM EST640.0086.0284.8089.900.00-20101.42%
ADBE240301P006450002024-02-05 10:21AM EST645.0027.8089.8095.850.00-3071.53%
ADBE240301P006500002024-02-16 10:17AM EST650.0081.9293.2599.800.00-11108.08%
ADBE240301P006550002024-02-20 10:30AM EST655.00123.5198.40104.750.00-10111.28%
ADBE240301P006600002024-02-01 3:45PM EST660.0037.59103.25109.850.00-10116.16%
ADBE240301P007000002024-02-23 2:38PM EST700.00143.40143.55149.950.00-70145.41%