Advertisement
U.S. markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
504.60+0.20 (+0.04%)
At close: 04:00PM EDT
504.98 +0.38 (+0.08%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE240405C003100002024-03-22 12:23PM EDT310.00192.80191.00199.350.00-45156.05%
ADBE240405C003500002024-03-25 10:12AM EDT350.00156.23152.75157.700.00-23122.75%
ADBE240405C003700002024-03-25 10:11AM EDT370.00136.18131.00138.150.00-11150.24%
ADBE240405C004000002024-03-28 10:45AM EDT400.00105.69101.70108.45+1.19+1.14%11079.30%
ADBE240405C004500002024-03-27 9:30AM EDT450.0066.2651.1559.500.00-110279.42%
ADBE240405C004600002024-03-25 3:23PM EDT460.0047.6741.4049.750.00-5970.39%
ADBE240405C004700002024-03-22 2:23PM EDT470.0030.4031.6040.000.00-1460.95%
ADBE240405C004750002024-03-28 3:52PM EDT475.0031.1028.0032.20-11.85-27.59%2341.59%
ADBE240405C004800002024-03-28 12:55PM EDT480.0022.9023.6027.75-8.70-27.53%33439.56%
ADBE240405C004850002024-03-26 3:40PM EDT485.0027.0619.3023.600.00-82338.23%
ADBE240405C004900002024-03-28 3:59PM EDT490.0017.0014.9017.50+0.30+1.80%627727.98%
ADBE240405C004950002024-03-28 3:56PM EDT495.0013.0011.6014.65+0.05+0.39%327730.66%
ADBE240405C005000002024-03-28 3:51PM EDT500.009.639.109.45-0.87-8.29%26642123.29%
ADBE240405C005050002024-03-28 3:58PM EDT505.006.616.306.65-1.39-17.37%45427722.97%
ADBE240405C005075002024-03-28 3:58PM EDT507.505.495.155.55-0.96-14.88%17714723.10%
ADBE240405C005100002024-03-28 3:59PM EDT510.004.454.154.45-0.95-17.59%38847722.74%
ADBE240405C005125002024-03-28 3:58PM EDT512.503.553.303.60-1.45-29.00%749122.76%
ADBE240405C005150002024-03-28 3:52PM EDT515.002.932.642.87-0.97-24.87%32323122.75%
ADBE240405C005175002024-03-28 3:57PM EDT517.502.062.062.27-1.29-38.51%6913222.80%
ADBE240405C005200002024-03-28 3:58PM EDT520.001.751.601.79-0.92-34.46%44942622.91%
ADBE240405C005225002024-03-28 3:51PM EDT522.501.250.991.60-0.92-42.40%654124.13%
ADBE240405C005250002024-03-28 3:56PM EDT525.001.060.911.60-0.94-47.00%22630626.22%
ADBE240405C005275002024-03-28 3:10PM EDT527.500.970.400.94-0.72-42.60%375024.07%
ADBE240405C005300002024-03-28 3:54PM EDT530.000.670.550.79-0.60-47.24%30642024.73%
ADBE240405C005325002024-03-28 3:43PM EDT532.500.590.440.91-0.51-46.36%256427.44%
ADBE240405C005350002024-03-28 3:52PM EDT535.000.410.320.52-0.41-50.00%22731925.59%
ADBE240405C005400002024-03-28 3:59PM EDT540.000.260.200.26-0.40-60.61%18626525.10%
ADBE240405C005450002024-03-28 2:05PM EDT545.000.200.120.47-0.29-59.18%6327531.08%
ADBE240405C005500002024-03-28 3:18PM EDT550.000.130.120.15-0.22-62.86%18469028.03%
ADBE240405C005550002024-03-28 3:21PM EDT555.000.160.010.20-0.09-36.00%1913331.84%
ADBE240405C005600002024-03-28 3:23PM EDT560.000.090.080.09-0.11-55.00%13917630.66%
ADBE240405C005650002024-03-28 3:34PM EDT565.000.070.050.14-0.06-46.15%8012134.91%
ADBE240405C005700002024-03-28 3:39PM EDT570.000.070.000.09-0.07-50.00%2254535.16%
ADBE240405C005750002024-03-28 3:59PM EDT575.000.070.010.07+0.02+40.00%1210936.13%
ADBE240405C005800002024-03-28 3:52PM EDT580.000.090.020.110.00-5513540.43%
ADBE240405C005850002024-03-28 2:14PM EDT585.000.010.000.12-0.08-88.89%48043.07%
ADBE240405C005900002024-03-28 3:27PM EDT590.000.040.040.07-0.10-71.43%46042.38%
ADBE240405C005950002024-03-27 12:10PM EDT595.000.010.020.08-0.11-91.67%3018045.02%
ADBE240405C006000002024-03-28 12:36PM EDT600.000.010.020.10-0.12-92.31%1112248.24%
ADBE240405C006050002024-03-27 9:30AM EDT605.000.240.000.650.00-28958.79%
ADBE240405C006100002024-03-27 9:58AM EDT610.000.100.000.170.00-15351.37%
ADBE240405C006150002024-03-21 10:20AM EDT615.000.190.000.680.00-152563.67%
ADBE240405C006200002024-03-28 9:45AM EDT620.000.050.000.680.00-15465.82%
ADBE240405C006250002024-03-25 12:46PM EDT625.000.140.020.250.00-25460.16%
ADBE240405C006300002024-03-28 3:06PM EDT630.000.020.020.69-0.06-75.00%454270.56%
ADBE240405C006350002024-03-27 9:37AM EDT635.000.050.010.050.00-13254.69%
ADBE240405C006400002024-03-22 3:57PM EDT640.000.100.000.680.00-11974.27%
ADBE240405C006450002024-03-20 9:30AM EDT645.000.190.000.680.00-1776.32%
ADBE240405C006500002024-03-26 12:06PM EDT650.000.070.000.68+0.02+40.00%23278.32%
ADBE240405C006550002024-03-27 9:55AM EDT655.000.170.010.050.00-223461.33%
ADBE240405C006600002024-03-27 2:13PM EDT660.000.010.000.680.00-16082.32%
ADBE240405C006650002024-03-19 11:36AM EDT665.000.100.000.68+0.03+42.86%2384.28%
ADBE240405C006700002024-03-14 12:14PM EDT670.004.150.000.680.00-1586.18%
ADBE240405C006750002024-03-27 11:24AM EDT675.000.070.000.680.00-21788.09%
ADBE240405C006800002024-03-18 12:26PM EDT680.000.440.000.680.00-1489.99%
ADBE240405C006850002024-03-28 2:48PM EDT685.000.010.000.050.00-275069.53%
ADBE240405C006900002024-03-26 3:33PM EDT690.000.010.000.040.00-5111269.53%
ADBE240405C007000002024-03-27 11:33AM EDT700.000.010.000.030.00-211170.31%
ADBE240405C007100002024-03-15 11:50AM EDT710.000.060.000.150.00-71284.77%
ADBE240405C007200002024-03-14 3:04PM EDT720.001.490.000.970.00-1215109.47%
ADBE240405C007300002024-03-14 3:58PM EDT730.001.370.000.100.00-3887.50%
ADBE240405C007400002024-03-13 11:49AM EDT740.001.350.000.670.00-11110.94%
ADBE240405C007500002024-03-01 12:15PM EDT750.000.700.000.670.00-31114.26%
ADBE240405C007600002024-03-08 11:02AM EDT760.000.850.000.670.00-10117.48%
ADBE240405C007700002024-03-14 11:41AM EDT770.000.890.000.670.00-12120.70%
ADBE240405C007900002024-03-12 10:22AM EDT790.000.610.000.670.00--1126.86%
ADBE240405C008000002024-03-14 12:59PM EDT800.000.360.000.670.00-45129.88%
ADBE240405C008100002024-03-14 11:26AM EDT810.000.440.000.670.00-11132.91%
ADBE240405C008200002024-03-14 2:50PM EDT820.000.350.000.670.00-26135.84%
ADBE240405C008300002024-03-12 9:30AM EDT830.000.760.000.070.00--1110.55%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE240405P003200002024-03-28 10:09AM EDT320.000.060.000.25-0.30-83.33%21120.90%
ADBE240405P003300002024-03-15 3:36PM EDT330.000.050.000.670.00--3128.03%
ADBE240405P003400002024-03-04 3:59PM EDT340.000.050.000.670.00-22119.92%
ADBE240405P003500002024-03-04 3:58PM EDT350.000.050.000.670.00-22112.11%
ADBE240405P003800002024-03-25 9:30AM EDT380.000.100.000.010.00-7016057.81%
ADBE240405P003900002024-03-28 10:58AM EDT390.000.160.000.67+0.06+60.00%1482.28%
ADBE240405P003950002024-03-20 10:58AM EDT395.000.180.000.140.00--14164.45%
ADBE240405P004000002024-03-27 10:31AM EDT400.000.030.000.060.00-18056.25%
ADBE240405P004100002024-03-22 3:07PM EDT410.000.220.000.690.00-41068.51%
ADBE240405P004150002024-03-20 10:58AM EDT415.000.170.001.580.00-10610974.83%
ADBE240405P004200002024-03-27 10:18AM EDT420.000.140.000.700.00-24561.77%
ADBE240405P004250002024-03-28 10:45AM EDT425.000.100.000.17+0.01+11.11%709752.44%
ADBE240405P004300002024-03-28 1:10PM EDT430.000.070.020.05-0.02-22.22%68242.38%
ADBE240405P004350002024-03-28 3:52PM EDT435.000.060.020.07+0.01+20.00%6015941.21%
ADBE240405P004400002024-03-28 3:47PM EDT440.000.070.020.40+0.01+16.67%1207949.22%
ADBE240405P004450002024-03-27 1:17PM EDT445.000.120.000.250.00-728642.38%
ADBE240405P004500002024-03-28 3:23PM EDT450.000.120.000.26-0.06-33.33%7353239.40%
ADBE240405P004550002024-03-28 3:42PM EDT455.000.130.040.20-0.07-35.00%6246834.67%
ADBE240405P004600002024-03-28 3:39PM EDT460.000.140.100.54-0.06-30.00%7227737.65%
ADBE240405P004650002024-03-28 3:42PM EDT465.000.210.150.30-0.04-16.00%11532130.42%
ADBE240405P004700002024-03-28 3:52PM EDT470.000.270.220.35-0.13-32.50%27946627.88%
ADBE240405P004750002024-03-28 3:40PM EDT475.000.400.290.43-0.23-36.51%30134925.51%
ADBE240405P004800002024-03-28 3:45PM EDT480.000.660.500.95-0.29-30.53%22647726.66%
ADBE240405P004850002024-03-28 3:57PM EDT485.000.950.901.34-0.45-32.14%34435125.05%
ADBE240405P004900002024-03-28 3:53PM EDT490.001.811.521.84-0.45-19.91%30541023.10%
ADBE240405P004950002024-03-28 3:56PM EDT495.002.622.542.75-0.88-25.14%25339321.83%
ADBE240405P005000002024-03-28 3:58PM EDT500.004.154.104.35-1.26-23.29%61186021.53%
ADBE240405P005050002024-03-28 3:57PM EDT505.006.336.206.60-1.47-18.85%24838521.46%
ADBE240405P005075002024-03-28 3:54PM EDT507.507.857.607.95-1.00-11.30%15616021.40%
ADBE240405P005100002024-03-28 3:59PM EDT510.009.139.109.50-1.28-12.30%16519221.51%
ADBE240405P005125002024-03-28 3:37PM EDT512.5010.8010.7011.15-1.45-11.84%115321.46%
ADBE240405P005150002024-03-28 3:15PM EDT515.0012.7011.0514.90-1.30-9.29%15913529.00%
ADBE240405P005175002024-03-28 11:58AM EDT517.5014.7310.5018.85-4.85-24.77%36838137.26%
ADBE240405P005200002024-03-28 3:52PM EDT520.0015.4515.0020.40-3.47-18.34%5031036.47%
ADBE240405P005225002024-03-28 1:38PM EDT522.5021.9317.0522.65+1.40+6.82%10711838.14%
ADBE240405P005250002024-03-28 3:47PM EDT525.0020.2218.5522.95-5.60-21.69%3010531.08%
ADBE240405P005275002024-03-27 3:22PM EDT527.5026.0521.1525.750.00-1234.74%
ADBE240405P005300002024-03-28 3:46PM EDT530.0025.4021.6529.10-3.10-10.88%127640.95%
ADBE240405P005325002024-03-27 3:42PM EDT532.5028.7726.4530.350.00-113637.03%
ADBE240405P005350002024-03-28 2:47PM EDT535.0032.3227.2033.05+0.94+3.00%23240.15%
ADBE240405P005400002024-03-28 12:44PM EDT540.0039.0031.1039.45+2.54+6.97%16051.39%
ADBE240405P005450002024-03-27 2:26PM EDT545.0041.8936.0044.45-0.39-0.92%56555.57%
ADBE240405P005500002024-03-27 10:37AM EDT550.0046.3841.2548.850.00-157256.42%
ADBE240405P005550002024-03-27 3:43PM EDT555.0048.4546.2054.40-1.31-2.63%13263.28%
ADBE240405P005600002024-03-28 2:34PM EDT560.0057.8551.0059.20+3.34+6.13%562765.97%
ADBE240405P005650002024-03-27 3:43PM EDT565.0059.9956.3064.400.00-573070.80%
ADBE240405P005700002024-03-28 3:48PM EDT570.0065.2262.0568.50+1.12+1.75%4368.91%
ADBE240405P005750002024-03-28 3:48PM EDT575.0070.1666.4573.95-1.94-2.69%4475.21%
ADBE240405P005800002024-03-27 3:54PM EDT580.0074.8571.0078.150.00-5973.19%
ADBE240405P005850002024-03-28 3:48PM EDT585.0080.2476.0084.75+0.38+0.48%6086.95%
ADBE240405P005900002024-03-22 11:24AM EDT590.0087.7581.4089.300.00-1087.49%
ADBE240405P005950002024-03-21 12:20PM EDT595.0091.2686.2093.70+6.11+7.18%1086.65%
ADBE240405P006000002024-03-27 11:35AM EDT600.0098.7091.0099.700.00-1096.55%
ADBE240405P006050002024-03-26 2:35PM EDT605.0094.1496.10104.700.00-4099.72%
ADBE240405P006100002024-03-14 12:23PM EDT610.0051.07101.95107.900.00-1089.43%
ADBE240405P006150002024-03-14 3:48PM EDT615.0055.26106.00114.650.00-20105.57%
ADBE240405P006250002024-03-14 2:08PM EDT625.0062.18117.25123.000.00-4098.69%
ADBE240405P006300002024-03-14 2:08PM EDT630.0066.18122.30127.150.00-4093.02%
ADBE240405P006350002024-03-15 11:08AM EDT635.00143.04126.30134.300.00-20114.78%
ADBE240405P006400002024-03-15 11:08AM EDT640.00147.75130.85139.700.00-20120.56%
ADBE240405P006450002024-03-18 3:55PM EDT645.00130.75136.05144.300.00-10120.34%
ADBE240405P006500002024-03-27 12:35PM EDT650.00148.38141.90148.500.00-20116.48%
ADBE240405P006550002024-03-26 10:33AM EDT655.00149.21146.00154.650.00-720128.45%
ADBE240405P006650002024-03-28 3:48PM EDT665.00159.45156.05164.40+0.28+0.18%88131.81%
ADBE240405P006700002024-03-28 3:48PM EDT670.00164.47161.05169.00+2.55+1.57%80131.09%
ADBE240405P006750002024-03-28 3:48PM EDT675.00170.24167.20173.80-2.18-1.26%1176.07%
ADBE240405P006800002024-03-28 3:48PM EDT680.00175.26172.10177.95+3.05+1.77%10126.17%
ADBE240405P006850002024-03-26 12:51PM EDT685.00174.48176.40183.750.00-840136.32%
ADBE240405P006900002024-03-25 3:41PM EDT690.00183.84181.15189.700.00-20071.09%
ADBE240405P007000002024-03-26 11:04AM EDT700.00195.70192.95197.450.00-20129.64%