Singapore markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
466.89+1.87 (+0.40%)
At close: 04:00PM EDT
468.00 +1.11 (+0.24%)
Pre-market: 05:31AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240426C003300002024-04-19 2:04PM EDT330.00137.650.000.000.00-100.00%
ADBE240426C003500002024-04-15 12:04PM EDT350.00127.900.000.000.00--00.00%
ADBE240426C003700002024-04-15 11:18AM EDT370.00107.500.000.000.00--00.00%
ADBE240426C003800002024-03-18 3:43PM EDT380.00135.7592.0599.250.00-63210.90%
ADBE240426C004000002024-04-22 10:59AM EDT400.0063.500.000.000.00-100.00%
ADBE240426C004100002024-04-05 1:16PM EDT410.0078.730.000.000.00-200.00%
ADBE240426C004200002024-04-19 12:04PM EDT420.0049.170.000.000.00-300.00%
ADBE240426C004250002024-04-19 12:15PM EDT425.0042.430.000.000.00-200.00%
ADBE240426C004400002024-04-22 1:03PM EDT440.0025.500.000.000.00-100.00%
ADBE240426C004450002024-04-12 11:26AM EDT445.0030.550.000.000.00-1000.00%
ADBE240426C004500002024-04-19 3:21PM EDT450.0017.830.000.000.00-900.00%
ADBE240426C004550002024-04-22 11:20AM EDT455.0010.950.000.000.00-400.00%
ADBE240426C004600002024-04-22 3:38PM EDT460.009.600.000.000.00-19500.00%
ADBE240426C004650002024-04-22 3:55PM EDT465.006.870.000.000.00-11400.00%
ADBE240426C004700002024-04-22 3:58PM EDT470.004.300.000.000.00-35801.56%
ADBE240426C004725002024-04-22 3:59PM EDT472.503.410.000.000.00-18503.13%
ADBE240426C004750002024-04-22 3:59PM EDT475.002.700.000.000.00-66503.13%
ADBE240426C004775002024-04-22 3:55PM EDT477.501.900.000.000.00-26306.25%
ADBE240426C004800002024-04-22 3:58PM EDT480.001.390.000.000.00-41906.25%
ADBE240426C004825002024-04-22 3:58PM EDT482.501.000.000.000.00-24806.25%
ADBE240426C004850002024-04-22 3:51PM EDT485.000.730.000.000.00-27806.25%
ADBE240426C004875002024-04-22 3:56PM EDT487.500.500.000.000.00-682012.50%
ADBE240426C004900002024-04-22 3:58PM EDT490.000.390.000.000.00-703012.50%
ADBE240426C004925002024-04-22 3:42PM EDT492.500.230.000.000.00-720012.50%
ADBE240426C004950002024-04-22 3:26PM EDT495.000.200.000.000.00-82012.50%
ADBE240426C004975002024-04-22 1:20PM EDT497.500.190.000.000.00-105012.50%
ADBE240426C005000002024-04-22 3:59PM EDT500.000.120.000.000.00-162012.50%
ADBE240426C005050002024-04-22 2:19PM EDT505.000.070.000.000.00-60012.50%
ADBE240426C005100002024-04-22 3:35PM EDT510.000.060.000.000.00-28012.50%
ADBE240426C005150002024-04-22 2:40PM EDT515.000.040.000.000.00-101025.00%
ADBE240426C005200002024-04-22 3:11PM EDT520.000.020.000.000.00-29025.00%
ADBE240426C005250002024-04-22 3:11PM EDT525.000.040.000.000.00-12025.00%
ADBE240426C005300002024-04-22 3:52PM EDT530.000.020.000.000.00-25025.00%
ADBE240426C005350002024-04-22 3:09PM EDT535.000.030.000.000.00-5025.00%
ADBE240426C005400002024-04-18 9:44AM EDT540.000.140.000.000.00-2025.00%
ADBE240426C005450002024-04-22 12:19PM EDT545.000.010.000.000.00-2025.00%
ADBE240426C005500002024-04-22 12:57PM EDT550.000.010.000.000.00-9025.00%
ADBE240426C005550002024-04-18 1:18PM EDT555.000.050.000.000.00-9025.00%
ADBE240426C005600002024-04-22 3:34PM EDT560.000.020.000.000.00-72025.00%
ADBE240426C005650002024-04-22 1:15PM EDT565.000.850.000.000.00-4050.00%
ADBE240426C005700002024-04-15 11:03AM EDT570.000.010.000.000.00-2050.00%
ADBE240426C005750002024-04-12 12:53PM EDT575.000.050.000.000.00-20050.00%
ADBE240426C005800002024-04-18 10:21AM EDT580.000.210.000.000.00-1050.00%
ADBE240426C005850002024-04-22 10:10AM EDT585.000.010.000.000.00-1050.00%
ADBE240426C005900002024-04-22 9:48AM EDT590.000.040.000.000.00-1050.00%
ADBE240426C005950002024-04-09 12:36PM EDT595.000.100.000.000.00-2050.00%
ADBE240426C006000002024-04-22 2:55PM EDT600.000.030.000.000.00-131050.00%
ADBE240426C006050002024-03-27 11:09AM EDT605.000.640.000.000.00-6050.00%
ADBE240426C006100002024-04-18 2:34PM EDT610.000.040.000.000.00-1050.00%
ADBE240426C006150002024-04-16 9:49AM EDT615.000.140.000.000.00-1050.00%
ADBE240426C006200002024-04-16 12:10PM EDT620.000.130.000.000.00-2050.00%
ADBE240426C006250002024-04-18 2:09PM EDT625.000.010.000.000.00-3050.00%
ADBE240426C006300002024-04-15 3:22PM EDT630.000.010.000.000.00-1050.00%
ADBE240426C006350002024-03-18 10:23AM EDT635.000.800.000.680.00-56131.93%
ADBE240426C006400002024-04-02 2:17PM EDT640.000.090.000.000.00-80050.00%
ADBE240426C006450002024-04-15 11:32AM EDT645.000.020.000.000.00-1050.00%
ADBE240426C006500002024-03-26 12:00PM EDT650.000.370.000.000.00-3050.00%
ADBE240426C006550002024-03-28 1:21PM EDT655.000.160.000.000.00-1050.00%
ADBE240426C006600002024-03-19 1:18PM EDT660.000.490.000.730.00-12147.17%
ADBE240426C006650002024-04-19 2:40PM EDT665.000.080.000.000.00-11050.00%
ADBE240426C006700002024-03-25 10:51AM EDT670.000.250.000.000.00-2050.00%
ADBE240426C006750002024-04-04 10:13AM EDT675.000.020.000.000.00-38050.00%
ADBE240426C006800002024-03-27 3:10PM EDT680.000.330.000.000.00-5050.00%
ADBE240426C006900002024-04-16 9:44AM EDT690.000.150.000.000.00-2050.00%
ADBE240426C007000002024-04-16 10:13AM EDT700.000.060.000.000.00-1050.00%
ADBE240426C007100002024-03-28 2:05PM EDT710.000.010.000.000.00-1050.00%
ADBE240426C007400002024-03-15 10:56AM EDT740.000.050.000.800.00-27189.55%
ADBE240426C007500002024-04-04 9:43AM EDT750.000.200.000.000.00-1050.00%
ADBE240426C007600002024-03-15 10:11AM EDT760.000.990.000.800.00-36198.83%
ADBE240426C008300002024-03-28 9:30AM EDT830.000.060.000.000.00-1050.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240426P003200002024-04-12 10:18AM EDT320.000.030.000.000.00-1050.00%
ADBE240426P003500002024-04-22 9:35AM EDT350.000.010.000.000.00-2050.00%
ADBE240426P003700002024-04-17 11:27AM EDT370.000.130.000.000.00-1050.00%
ADBE240426P003800002024-04-03 10:28AM EDT380.000.080.000.000.00-4050.00%
ADBE240426P003900002024-04-22 12:18PM EDT390.000.080.000.000.00-6025.00%
ADBE240426P004000002024-04-22 2:52PM EDT400.000.100.000.000.00-29025.00%
ADBE240426P004050002024-04-22 10:10AM EDT405.000.070.000.000.00-1025.00%
ADBE240426P004100002024-04-22 3:18PM EDT410.000.060.000.000.00-59025.00%
ADBE240426P004150002024-04-22 3:35PM EDT415.000.160.000.000.00-151025.00%
ADBE240426P004200002024-04-22 12:05PM EDT420.000.150.000.000.00-6025.00%
ADBE240426P004250002024-04-22 3:29PM EDT425.000.190.000.000.00-163025.00%
ADBE240426P004300002024-04-22 2:27PM EDT430.000.220.000.000.00-773012.50%
ADBE240426P004350002024-04-22 3:29PM EDT435.000.310.000.000.00-767012.50%
ADBE240426P004400002024-04-22 3:39PM EDT440.000.510.000.000.00-642012.50%
ADBE240426P004450002024-04-22 3:59PM EDT445.000.700.000.000.00-138012.50%
ADBE240426P004500002024-04-22 3:57PM EDT450.001.200.000.000.00-23206.25%
ADBE240426P004550002024-04-22 3:59PM EDT455.001.950.000.000.00-47106.25%
ADBE240426P004600002024-04-22 3:59PM EDT460.003.120.000.000.00-68503.13%
ADBE240426P004650002024-04-22 3:59PM EDT465.004.820.000.000.00-72100.78%
ADBE240426P004700002024-04-22 3:59PM EDT470.007.300.000.000.00-34000.00%
ADBE240426P004725002024-04-22 3:53PM EDT472.509.300.000.000.00-6800.00%
ADBE240426P004750002024-04-22 3:41PM EDT475.0011.270.000.000.00-11800.00%
ADBE240426P004775002024-04-22 1:15PM EDT477.5013.500.000.000.00-40100.00%
ADBE240426P004800002024-04-22 3:49PM EDT480.0014.190.000.000.00-3300.00%
ADBE240426P004825002024-04-22 1:18PM EDT482.5017.860.000.000.00-400.00%
ADBE240426P004850002024-04-22 3:46PM EDT485.0018.750.000.000.00-3500.00%
ADBE240426P004875002024-04-19 9:46AM EDT487.5017.000.000.000.00-200.00%
ADBE240426P004900002024-04-22 2:01PM EDT490.0024.570.000.000.00-2500.00%
ADBE240426P004925002024-04-22 9:51AM EDT492.5024.250.000.000.00-100.00%
ADBE240426P004950002024-04-22 2:58PM EDT495.0028.700.000.000.00-2100.00%
ADBE240426P005000002024-04-22 2:58PM EDT500.0033.690.000.000.00-1400.00%
ADBE240426P005050002024-04-22 10:46AM EDT505.0040.120.000.000.00-100.00%
ADBE240426P005100002024-04-19 11:41AM EDT510.0041.900.000.000.00-200.00%
ADBE240426P005150002024-04-18 2:48PM EDT515.0043.150.000.000.00-3400.00%
ADBE240426P005200002024-04-16 1:35PM EDT520.0044.300.000.000.00-10000.00%
ADBE240426P005250002024-04-15 11:37AM EDT525.0047.500.000.000.00-200.00%
ADBE240426P005300002024-04-12 12:06PM EDT530.0056.200.000.000.00-100.00%
ADBE240426P005350002024-04-08 12:51PM EDT535.0052.790.000.000.00-100.00%
ADBE240426P005400002024-04-08 9:40AM EDT540.0061.920.000.000.00-400.00%
ADBE240426P005450002024-04-10 3:00PM EDT545.0055.600.000.000.00-2300.00%
ADBE240426P005500002024-04-22 2:53PM EDT550.0083.520.000.000.00-23500.00%
ADBE240426P005550002024-04-10 3:57PM EDT555.0065.630.000.000.00-100.00%
ADBE240426P005600002024-04-19 12:13PM EDT560.0093.650.000.000.00-200.00%
ADBE240426P005650002024-04-15 3:54PM EDT565.0094.200.000.000.00-1000.00%
ADBE240426P005700002024-04-04 9:48AM EDT570.0067.960.000.000.00-100.00%
ADBE240426P005750002024-04-15 1:18PM EDT575.0099.300.000.000.00-100.00%
ADBE240426P005800002024-03-21 11:04AM EDT580.0071.92110.25119.700.00-20133.18%
ADBE240426P005850002024-04-22 10:29AM EDT585.00120.700.000.000.00-100.00%
ADBE240426P005900002024-04-16 10:43AM EDT590.00116.910.000.000.00-400.00%
ADBE240426P005950002024-04-04 11:22AM EDT595.0096.800.000.000.00-100.00%
ADBE240426P006000002024-04-19 1:44PM EDT600.00133.280.000.000.00-100.00%
ADBE240426P006050002024-03-28 12:41PM EDT605.00103.180.000.000.00-100.00%
ADBE240426P006200002024-03-14 2:47PM EDT620.0059.57142.75149.000.00-100.00%
ADBE240426P006800002024-03-12 10:04AM EDT680.00113.80193.40200.600.00--00.00%
ADBE240426P007000002024-03-25 3:37PM EDT700.00193.190.000.000.00--00.00%
ADBE240426P007400002024-03-25 3:36PM EDT740.00233.300.000.000.00--00.00%
ADBE240426P007700002024-03-14 1:57PM EDT770.00198.53292.75299.050.00-200.00%
ADBE240426P008300002024-03-14 1:57PM EDT830.00258.07352.85358.850.00-200.00%