Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,945.87 -1,008.48 (-1.58%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE261218C00250000 | 2024-04-15 3:37PM EDT | 250.00 | 263.75 | 265.00 | 274.00 | 0.00 | - | 2 | 4 | 56.15% |
| ADBE261218C00270000 | 2024-03-21 10:50AM EDT | 270.00 | 284.00 | 240.00 | 249.00 | 0.00 | - | 3 | 7 | 50.97% |
| ADBE261218C00290000 | 2024-04-12 11:44AM EDT | 290.00 | 236.62 | 235.00 | 245.00 | 0.00 | - | 5 | 6 | 52.49% |
| ADBE261218C00300000 | 2024-04-12 11:44AM EDT | 300.00 | 229.39 | 228.00 | 238.00 | 0.00 | - | 5 | 5 | 51.74% |
| ADBE261218C00310000 | 2024-04-04 2:10PM EDT | 310.00 | 244.00 | 222.05 | 231.00 | 0.00 | - | 1 | 13 | 51.22% |
| ADBE261218C00350000 | 2024-04-25 3:13PM EDT | 350.00 | 201.03 | 196.00 | 205.00 | +4.21 | +2.14% | 2 | 5 | 50.74% |
| ADBE261218C00370000 | 2024-03-15 12:51PM EDT | 370.00 | 199.18 | 182.00 | 191.00 | 0.00 | - | 1 | 3 | 48.84% |
| ADBE261218C00380000 | 2024-01-31 4:57PM EDT | 380.00 | 307.50 | 262.00 | 271.00 | 0.00 | - | - | 8 | 83.24% |
| ADBE261218C00390000 | 2024-04-05 9:44AM EDT | 390.00 | 183.57 | 172.00 | 180.95 | 0.00 | - | 1 | 1 | 48.47% |
| ADBE261218C00400000 | 2024-04-25 3:13PM EDT | 400.00 | 167.62 | 166.15 | 175.00 | 0.00 | - | 3 | 16 | 47.86% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 410.00 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 55.13% |
| ADBE261218C00420000 | 2024-04-16 1:41PM EDT | 420.00 | 161.48 | 155.05 | 165.00 | 0.00 | - | - | 1 | 47.28% |
| ADBE261218C00430000 | 2024-04-12 1:25PM EDT | 430.00 | 152.50 | 150.05 | 159.00 | 0.00 | - | 7 | 15 | 46.57% |
| ADBE261218C00440000 | 2024-04-19 11:57AM EDT | 440.00 | 144.37 | 145.00 | 154.00 | 0.00 | - | 2 | 8 | 46.21% |
| ADBE261218C00450000 | 2024-04-19 11:57AM EDT | 450.00 | 139.37 | 140.00 | 149.00 | 0.00 | - | 2 | 8 | 45.81% |
| ADBE261218C00460000 | 2024-03-18 3:18PM EDT | 460.00 | 172.00 | 135.10 | 143.95 | 0.00 | - | 2 | 3 | 45.37% |
| ADBE261218C00470000 | 2024-04-25 2:30PM EDT | 470.00 | 132.00 | 130.00 | 138.90 | 0.00 | - | 4 | 9 | 44.90% |
| ADBE261218C00480000 | 2024-04-25 12:01PM EDT | 480.00 | 132.00 | 126.05 | 135.00 | +7.25 | +5.81% | 1 | 14 | 44.79% |
| ADBE261218C00490000 | 2024-04-18 12:09PM EDT | 490.00 | 127.24 | 121.00 | 130.00 | 0.00 | - | 1 | 29 | 44.28% |
| ADBE261218C00500000 | 2024-04-25 9:30AM EDT | 500.00 | 117.23 | 118.00 | 126.00 | 0.00 | - | 1 | 91 | 44.08% |
| ADBE261218C00510000 | 2024-04-12 9:43AM EDT | 510.00 | 118.60 | 113.00 | 122.00 | 0.00 | - | 1 | 52 | 43.86% |
| ADBE261218C00520000 | 2024-04-24 9:51AM EDT | 520.00 | 114.00 | 108.00 | 117.00 | 0.00 | - | 1 | 6 | 43.26% |
| ADBE261218C00530000 | 2024-04-24 10:36AM EDT | 530.00 | 107.96 | 104.00 | 112.95 | 0.00 | - | 1 | 7 | 42.96% |
| ADBE261218C00540000 | 2024-04-26 2:08PM EDT | 540.00 | 105.94 | 100.00 | 109.80 | +7.44 | +7.55% | 8 | 205 | 42.93% |
| ADBE261218C00550000 | 2024-04-23 10:13AM EDT | 550.00 | 97.14 | 96.00 | 106.00 | 0.00 | - | 1 | 48 | 42.65% |
| ADBE261218C00560000 | 2024-04-16 2:07PM EDT | 560.00 | 100.00 | 93.00 | 101.95 | 0.00 | - | 2 | 22 | 42.27% |
| ADBE261218C00570000 | 2024-04-25 9:30AM EDT | 570.00 | 92.05 | 89.00 | 99.00 | +0.91 | +1.00% | 1 | 30 | 42.21% |
| ADBE261218C00580000 | 2024-04-23 2:40PM EDT | 580.00 | 88.83 | 86.00 | 94.95 | 0.00 | - | 2 | 20 | 41.78% |
| ADBE261218C00590000 | 2024-03-15 9:41AM EDT | 590.00 | 105.50 | 83.15 | 91.95 | 0.00 | - | 1 | 4 | 41.65% |
| ADBE261218C00600000 | 2024-04-26 10:02AM EDT | 600.00 | 85.05 | 79.00 | 89.00 | +3.55 | +4.36% | 2 | 31 | 41.52% |
| ADBE261218C00610000 | 2024-04-04 12:35PM EDT | 610.00 | 94.50 | 76.05 | 85.95 | 0.00 | - | 1 | 5 | 41.33% |
| ADBE261218C00620000 | 2024-04-25 2:35PM EDT | 620.00 | 76.50 | 73.05 | 83.00 | 0.00 | - | 1 | 36 | 41.14% |
| ADBE261218C00630000 | 2024-04-04 1:44PM EDT | 630.00 | 87.50 | 70.00 | 79.95 | 0.00 | - | 1 | 11 | 40.90% |
| ADBE261218C00640000 | 2024-04-16 2:57PM EDT | 640.00 | 74.00 | 67.05 | 76.95 | 0.00 | - | 1 | 9 | 40.66% |
| ADBE261218C00650000 | 2024-04-10 9:30AM EDT | 650.00 | 67.50 | 65.00 | 74.00 | -9.30 | -12.11% | 2 | 10 | 40.40% |
| ADBE261218C00660000 | 2024-03-14 3:36PM EDT | 660.00 | 122.30 | 62.20 | 71.05 | 0.00 | - | 2 | 8 | 40.12% |
| ADBE261218C00670000 | 2024-04-22 11:27AM EDT | 670.00 | 58.62 | 60.00 | 69.00 | 0.00 | - | 5 | 14 | 40.11% |
| ADBE261218C00680000 | 2024-04-24 9:48AM EDT | 680.00 | 61.23 | 57.00 | 67.00 | 0.00 | - | 5 | 25 | 40.10% |
| ADBE261218C00690000 | 2024-04-11 2:15PM EDT | 690.00 | 65.25 | 55.05 | 63.80 | 0.00 | - | 1 | 102 | 39.66% |
| ADBE261218C00700000 | 2024-04-10 9:57AM EDT | 700.00 | 62.99 | 53.00 | 62.00 | 0.00 | - | 2 | 6 | 39.67% |
| ADBE261218C00710000 | 2024-03-15 2:07PM EDT | 710.00 | 66.50 | 51.40 | 60.00 | 0.00 | - | 8 | 8 | 39.60% |
| ADBE261218C00720000 | 2024-02-16 1:56PM EDT | 720.00 | 99.00 | 60.00 | 70.00 | 0.00 | - | 1 | 5 | 43.52% |
| ADBE261218C00730000 | 2024-04-19 2:36PM EDT | 730.00 | 48.32 | 46.00 | 56.00 | 0.00 | - | 1 | 15 | 39.38% |
| ADBE261218C00740000 | 2024-03-22 3:44PM EDT | 740.00 | 62.84 | 43.20 | 50.75 | 0.00 | - | 1 | 12 | 38.12% |
| ADBE261218C00750000 | 2024-04-19 9:30AM EDT | 750.00 | 48.00 | 45.00 | 52.00 | 0.00 | - | 1 | 28 | 39.09% |
| ADBE261218C00760000 | 2024-04-02 10:53AM EDT | 760.00 | 54.50 | 41.00 | 50.00 | 0.00 | - | - | 1 | 38.91% |
| ADBE261218C00770000 | 2024-03-13 2:13PM EDT | 770.00 | 93.00 | 41.00 | 48.95 | 0.00 | - | 1 | 2 | 39.05% |
| ADBE261218C00780000 | 2024-02-06 12:18PM EDT | 780.00 | 99.28 | 76.00 | 85.00 | 0.00 | - | - | 6 | 50.25% |
| ADBE261218C00790000 | 2024-02-16 10:40AM EDT | 790.00 | 84.75 | 46.00 | 55.00 | 0.00 | - | 1 | 8 | 42.17% |
| ADBE261218C00800000 | 2024-04-16 10:00AM EDT | 800.00 | 37.89 | 34.00 | 44.00 | 0.00 | - | 1 | 4 | 38.73% |
| ADBE261218C00810000 | 2024-02-20 4:21PM EDT | 810.00 | 62.40 | 47.00 | 56.00 | 0.00 | - | 8 | 0 | 43.48% |
| ADBE261218C00820000 | 2024-02-21 11:09AM EDT | 820.00 | 60.38 | 42.00 | 52.00 | 0.00 | - | - | 1 | 42.54% |
| ADBE261218C00840000 | 2024-01-30 4:36PM EDT | 840.00 | 92.80 | 62.00 | 72.00 | 0.00 | - | - | 10 | 50.34% |
| ADBE261218C00850000 | 2024-04-18 3:08PM EDT | 850.00 | 33.00 | 27.05 | 37.00 | 0.00 | - | 2 | 1 | 38.32% |
| ADBE261218C00870000 | 2024-04-05 11:18AM EDT | 870.00 | 33.00 | 25.00 | 34.00 | 0.00 | - | 2 | 2 | 37.96% |
| ADBE261218C00900000 | 2024-04-18 3:09PM EDT | 900.00 | 26.60 | 22.00 | 30.95 | 0.00 | - | 3 | 58 | 37.88% |
| ADBE261218C00910000 | 2024-02-27 4:10PM EDT | 910.00 | 49.15 | 30.25 | 40.00 | 0.00 | - | 9 | 10 | 41.90% |
| ADBE261218C00920000 | 2024-04-17 11:05AM EDT | 920.00 | 25.00 | 20.00 | 29.00 | 0.00 | - | 25 | 26 | 37.80% |
| ADBE261218C00930000 | 2024-02-20 2:29PM EDT | 930.00 | 40.14 | 28.00 | 38.00 | 0.00 | - | 3 | 4 | 41.87% |
| ADBE261218C00940000 | 2024-04-17 3:48PM EDT | 940.00 | 23.89 | 18.00 | 26.90 | 0.00 | - | 4 | 49 | 37.59% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE261218P00250000 | 2024-04-19 3:46PM EDT | 250.00 | 12.50 | 10.30 | 12.45 | 0.00 | - | 2 | 70 | 35.22% |
| ADBE261218P00260000 | 2024-04-22 9:45AM EDT | 260.00 | 13.90 | 8.00 | 17.00 | 0.00 | - | 1 | 5 | 37.13% |
| ADBE261218P00270000 | 2024-04-24 3:56PM EDT | 270.00 | 14.05 | 13.50 | 15.95 | 0.00 | - | 1 | 31 | 34.56% |
| ADBE261218P00280000 | 2024-03-15 12:58PM EDT | 280.00 | 17.00 | 13.20 | 20.80 | 0.00 | - | - | 10 | 36.21% |
| ADBE261218P00290000 | 2024-04-26 10:07AM EDT | 290.00 | 17.20 | 12.85 | 20.10 | -1.30 | -7.03% | 1 | 3 | 34.00% |
| ADBE261218P00300000 | 2024-04-17 10:11AM EDT | 300.00 | 21.06 | 16.50 | 22.50 | 0.00 | - | 3 | 31 | 33.78% |
| ADBE261218P00310000 | 2024-04-02 9:32AM EDT | 310.00 | 27.00 | 16.00 | 26.00 | 0.00 | - | 1 | 33 | 34.10% |
| ADBE261218P00320000 | 2024-04-22 9:41AM EDT | 320.00 | 29.20 | 19.55 | 28.00 | 0.00 | - | 1 | 5 | 33.47% |
| ADBE261218P00330000 | 2024-03-27 11:29AM EDT | 330.00 | 25.90 | 24.10 | 26.95 | 0.00 | - | 1 | 16 | 31.22% |
| ADBE261218P00340000 | 2024-04-24 9:48AM EDT | 340.00 | 28.61 | 23.50 | 33.00 | 0.00 | - | 2 | 2 | 32.58% |
| ADBE261218P00350000 | 2024-04-19 12:14PM EDT | 350.00 | 34.00 | 26.00 | 35.00 | 0.00 | - | 1 | 8 | 31.82% |
| ADBE261218P00360000 | 2024-04-24 2:28PM EDT | 360.00 | 35.02 | 29.05 | 34.05 | 0.00 | - | 10 | 32 | 29.70% |
| ADBE261218P00370000 | 2024-04-24 2:28PM EDT | 370.00 | 37.82 | 32.05 | 41.00 | 0.00 | - | 10 | 96 | 31.07% |
| ADBE261218P00380000 | 2024-04-23 2:46PM EDT | 380.00 | 40.54 | 35.00 | 43.95 | 0.00 | - | 10 | 10 | 30.59% |
| ADBE261218P00390000 | 2024-04-22 9:54AM EDT | 390.00 | 46.80 | 38.00 | 48.00 | 0.00 | - | 5 | 41 | 30.51% |
| ADBE261218P00400000 | 2024-04-24 3:49PM EDT | 400.00 | 47.50 | 41.00 | 48.00 | 0.00 | - | 3 | 73 | 28.77% |
| ADBE261218P00410000 | 2024-04-19 11:52AM EDT | 410.00 | 53.35 | 45.00 | 55.00 | 0.00 | - | 1 | 31 | 29.71% |
| ADBE261218P00420000 | 2024-04-22 3:56PM EDT | 420.00 | 57.74 | 49.00 | 58.00 | 0.00 | - | 15 | 30 | 29.05% |
| ADBE261218P00430000 | 2024-04-22 3:56PM EDT | 430.00 | 61.27 | 53.00 | 62.00 | 0.00 | - | 17 | 38 | 28.70% |
| ADBE261218P00440000 | 2024-03-22 3:56PM EDT | 440.00 | 60.20 | 64.05 | 71.60 | 0.00 | - | 21 | 69 | 30.27% |
| ADBE261218P00450000 | 2024-04-24 10:27AM EDT | 450.00 | 63.05 | 61.00 | 70.00 | 0.00 | - | 1 | 127 | 27.86% |
| ADBE261218P00460000 | 2024-04-23 9:50AM EDT | 460.00 | 73.20 | 65.05 | 74.90 | 0.00 | - | 2 | 50 | 27.66% |
| ADBE261218P00470000 | 2024-04-26 3:14PM EDT | 470.00 | 75.00 | 70.05 | 79.00 | -8.93 | -10.64% | 2 | 31 | 27.15% |
| ADBE261218P00480000 | 2024-04-16 11:01AM EDT | 480.00 | 82.84 | 75.00 | 84.00 | 0.00 | - | 8 | 53 | 26.88% |
| ADBE261218P00490000 | 2024-04-09 3:00PM EDT | 490.00 | 83.47 | 80.05 | 89.00 | 0.00 | - | 10 | 59 | 26.55% |
| ADBE261218P00500000 | 2024-04-25 9:30AM EDT | 500.00 | 95.64 | 85.00 | 94.00 | 0.00 | - | 1 | 66 | 26.17% |
| ADBE261218P00510000 | 2024-04-19 9:39AM EDT | 510.00 | 99.00 | 90.00 | 98.95 | 0.00 | - | 1 | 37 | 25.72% |
| ADBE261218P00520000 | 2024-04-04 2:28PM EDT | 520.00 | 98.75 | 95.00 | 105.00 | 0.00 | - | 1 | 34 | 25.57% |
| ADBE261218P00530000 | 2024-04-09 3:00PM EDT | 530.00 | 104.17 | 101.00 | 110.00 | 0.00 | - | 20 | 21 | 25.03% |
| ADBE261218P00540000 | 2024-04-24 2:07PM EDT | 540.00 | 110.04 | 107.05 | 116.00 | 0.00 | - | 20 | 44 | 24.75% |
| ADBE261218P00550000 | 2024-04-24 1:10PM EDT | 550.00 | 118.95 | 113.05 | 122.00 | 0.00 | - | 15 | 18 | 24.42% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 560.00 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 22.71% |
| ADBE261218P00570000 | 2024-04-24 2:03PM EDT | 570.00 | 129.50 | 125.05 | 134.00 | 0.00 | - | 62 | 69 | 23.59% |
| ADBE261218P00580000 | 2024-04-12 1:03PM EDT | 580.00 | 143.00 | 131.00 | 141.00 | 0.00 | - | 1 | 3 | 23.42% |
| ADBE261218P00600000 | 2024-04-24 2:03PM EDT | 600.00 | 149.76 | 145.00 | 153.90 | 0.00 | - | 52 | 67 | 22.53% |
| ADBE261218P00610000 | 2024-03-19 3:06PM EDT | 610.00 | 138.02 | 156.10 | 166.00 | 0.00 | - | 15 | 15 | 24.01% |
| ADBE261218P00630000 | 2024-03-15 2:22PM EDT | 630.00 | 168.01 | 170.05 | 179.95 | 0.00 | - | 1 | 15 | 23.21% |
| ADBE261218P00640000 | 2024-04-08 3:21PM EDT | 640.00 | 176.49 | 174.00 | 183.00 | 0.00 | - | - | 1 | 21.15% |
| ADBE261218P00660000 | 2024-03-15 12:51PM EDT | 660.00 | 192.18 | 193.05 | 202.90 | 0.00 | - | 1 | 2 | 22.32% |
| ADBE261218P00700000 | 2024-04-04 3:54PM EDT | 700.00 | 220.95 | 223.00 | 230.90 | 0.00 | - | 3 | 15 | 18.66% |
| ADBE261218P00720000 | 2024-02-13 10:30AM EDT | 720.00 | 174.50 | 184.00 | 193.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE261218P00730000 | 2024-01-30 4:36PM EDT | 730.00 | 159.05 | 195.00 | 204.00 | 0.00 | - | - | 10 | 0.00% |
| ADBE261218P00740000 | 2024-04-02 9:54AM EDT | 740.00 | 251.25 | 258.00 | 268.00 | 0.00 | - | 3 | 2 | 18.49% |
| ADBE261218P00750000 | 2024-02-16 3:21PM EDT | 750.00 | 214.40 | 257.00 | 267.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE261218P00930000 | 2024-02-29 12:10PM EDT | 930.00 | 370.74 | 420.00 | 430.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218P00940000 | 2024-02-12 2:38PM EDT | 940.00 | 327.00 | 364.00 | 374.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.