Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116C00250000 | 2024-04-30 11:43AM EDT | 250.00 | 247.79 | 229.30 | 238.00 | 0.00 | - | 1 | 18 | 69.83% |
| ADBE260116C00260000 | 2024-04-18 11:19AM EDT | 260.00 | 246.50 | 250.65 | 257.00 | 0.00 | - | 15 | 18 | 89.45% |
| ADBE260116C00270000 | 2024-02-27 3:53PM EDT | 270.00 | 315.00 | 262.15 | 270.75 | 0.00 | - | 1 | 19 | 102.22% |
| ADBE260116C00290000 | 2024-03-20 10:53AM EDT | 290.00 | 261.00 | 209.10 | 218.00 | 0.00 | - | 1 | 10 | 70.88% |
| ADBE260116C00300000 | 2024-05-06 10:51AM EDT | 300.00 | 230.55 | 176.05 | 182.85 | 0.00 | - | 1 | 12 | 51.59% |
| ADBE260116C00320000 | 2023-12-19 11:58AM EDT | 320.00 | 325.00 | 309.65 | 316.90 | 0.00 | - | 1 | 6 | 150.51% |
| ADBE260116C00330000 | 2024-03-18 11:23AM EDT | 330.00 | 226.00 | 189.55 | 195.25 | 0.00 | - | 1 | 5 | 69.56% |
| ADBE260116C00340000 | 2024-01-12 3:57PM EDT | 340.00 | 298.20 | 324.15 | 332.00 | 0.00 | - | 5 | 8 | 166.75% |
| ADBE260116C00350000 | 2024-05-31 2:52PM EDT | 350.00 | 142.50 | 141.65 | 146.55 | 0.00 | - | 2 | 7 | 48.60% |
| ADBE260116C00360000 | 2024-04-29 2:42PM EDT | 360.00 | 169.50 | 168.60 | 174.50 | 0.00 | - | 1 | 9 | 65.17% |
| ADBE260116C00370000 | 2024-05-02 1:25PM EDT | 370.00 | 159.00 | 133.10 | 139.45 | 0.00 | - | 2 | 8 | 50.20% |
| ADBE260116C00380000 | 2024-04-30 1:58PM EDT | 380.00 | 150.00 | 131.25 | 136.30 | 0.00 | - | 2 | 4 | 51.01% |
| ADBE260116C00390000 | 2024-05-23 10:54AM EDT | 390.00 | 161.30 | 117.35 | 122.30 | 0.00 | - | 1 | 2 | 46.19% |
| ADBE260116C00400000 | 2024-05-31 10:08AM EDT | 400.00 | 117.95 | 111.80 | 117.55 | 0.00 | - | 2 | 80 | 46.08% |
| ADBE260116C00410000 | 2024-03-18 1:40PM EDT | 410.00 | 170.29 | 137.40 | 142.45 | 0.00 | - | 3 | 5 | 59.29% |
| ADBE260116C00420000 | 2024-05-31 11:16AM EDT | 420.00 | 102.75 | 102.75 | 106.05 | 0.00 | - | 1 | 3 | 44.69% |
| ADBE260116C00430000 | 2024-05-31 11:39AM EDT | 430.00 | 97.80 | 96.35 | 101.15 | 0.00 | - | 2 | 7 | 44.32% |
| ADBE260116C00440000 | 2024-06-03 12:11PM EDT | 440.00 | 96.13 | 91.80 | 95.70 | +1.84 | +1.95% | 1 | 14 | 43.62% |
| ADBE260116C00450000 | 2024-06-03 9:56AM EDT | 450.00 | 95.95 | 87.15 | 91.00 | +6.17 | +6.87% | 1 | 17 | 43.21% |
| ADBE260116C00460000 | 2024-06-03 12:11PM EDT | 460.00 | 86.76 | 82.85 | 86.50 | +2.15 | +2.54% | 1 | 14 | 42.83% |
| ADBE260116C00470000 | 2024-05-31 11:09AM EDT | 470.00 | 80.00 | 78.40 | 82.55 | 0.00 | - | 1 | 20 | 42.64% |
| ADBE260116C00480000 | 2024-05-31 2:27PM EDT | 480.00 | 75.67 | 74.50 | 78.70 | 0.00 | - | 1 | 64 | 42.43% |
| ADBE260116C00490000 | 2024-05-31 2:27PM EDT | 490.00 | 71.77 | 70.40 | 74.70 | 0.00 | - | 1 | 37 | 42.09% |
| ADBE260116C00500000 | 2024-05-31 10:38AM EDT | 500.00 | 69.69 | 66.55 | 70.55 | 0.00 | - | 3 | 483 | 41.63% |
| ADBE260116C00510000 | 2024-05-30 3:58PM EDT | 510.00 | 71.33 | 62.25 | 68.95 | 0.00 | - | 13 | 981 | 42.25% |
| ADBE260116C00520000 | 2024-05-30 11:05AM EDT | 520.00 | 71.50 | 57.00 | 64.45 | 0.00 | - | 4 | 24 | 41.51% |
| ADBE260116C00530000 | 2024-05-31 3:53PM EDT | 530.00 | 60.80 | 54.25 | 59.80 | 0.00 | - | 4 | 16 | 40.65% |
| ADBE260116C00540000 | 2024-05-31 3:53PM EDT | 540.00 | 57.55 | 52.35 | 56.85 | 0.00 | - | 4 | 273 | 40.49% |
| ADBE260116C00550000 | 2024-06-03 10:46AM EDT | 550.00 | 54.15 | 49.50 | 54.00 | -0.31 | -0.57% | 1 | 640 | 40.33% |
| ADBE260116C00560000 | 2024-05-30 2:42PM EDT | 560.00 | 55.50 | 45.90 | 50.85 | 0.00 | - | 2 | 333 | 39.98% |
| ADBE260116C00570000 | 2024-05-28 12:51PM EDT | 570.00 | 48.00 | 43.85 | 47.30 | -15.20 | -24.05% | 2 | 275 | 39.38% |
| ADBE260116C00580000 | 2024-05-31 3:54PM EDT | 580.00 | 46.40 | 40.90 | 47.35 | +1.65 | +3.69% | 2 | 210 | 40.41% |
| ADBE260116C00590000 | 2024-05-30 1:15PM EDT | 590.00 | 46.25 | 38.80 | 42.30 | 0.00 | - | 5 | 146 | 39.00% |
| ADBE260116C00600000 | 2024-05-31 1:24PM EDT | 600.00 | 40.76 | 37.05 | 41.20 | 0.00 | - | 2 | 553 | 39.41% |
| ADBE260116C00610000 | 2024-06-03 1:16PM EDT | 610.00 | 36.55 | 34.00 | 37.40 | -17.39 | -32.24% | 20 | 623 | 38.47% |
| ADBE260116C00620000 | 2024-05-31 11:11AM EDT | 620.00 | 36.84 | 31.00 | 35.35 | +2.44 | +7.09% | 1 | 568 | 38.32% |
| ADBE260116C00630000 | 2024-05-29 12:27PM EDT | 630.00 | 47.50 | 28.70 | 34.05 | 0.00 | - | 44 | 651 | 38.51% |
| ADBE260116C00640000 | 2024-05-30 9:52AM EDT | 640.00 | 38.36 | 28.45 | 31.50 | 0.00 | - | 2 | 231 | 38.01% |
| ADBE260116C00650000 | 2024-06-03 9:37AM EDT | 650.00 | 31.00 | 25.55 | 31.10 | +1.72 | +5.87% | 2 | 168 | 38.59% |
| ADBE260116C00660000 | 2024-05-31 9:36AM EDT | 660.00 | 29.45 | 24.10 | 27.65 | 0.00 | - | 4 | 90 | 37.52% |
| ADBE260116C00670000 | 2024-05-30 10:00AM EDT | 670.00 | 31.50 | 22.00 | 26.55 | 0.00 | - | 4 | 238 | 37.65% |
| ADBE260116C00680000 | 2024-05-22 9:30AM EDT | 680.00 | 36.48 | 21.80 | 25.85 | 0.00 | - | 1 | 213 | 37.97% |
| ADBE260116C00690000 | 2024-05-15 11:31AM EDT | 690.00 | 37.00 | 20.50 | 23.45 | 0.00 | - | 3 | 6 | 37.30% |
| ADBE260116C00700000 | 2024-05-31 1:32PM EDT | 700.00 | 22.00 | 17.85 | 22.05 | 0.00 | - | 1 | 316 | 37.15% |
| ADBE260116C00710000 | 2024-04-04 10:19AM EDT | 710.00 | 41.45 | 31.05 | 34.15 | 0.00 | - | 1 | 127 | 44.53% |
| ADBE260116C00720000 | 2024-04-10 9:30AM EDT | 720.00 | 34.50 | 25.35 | 32.45 | 0.00 | - | 1 | 58 | 44.30% |
| ADBE260116C00730000 | 2024-06-03 9:37AM EDT | 730.00 | 19.15 | 15.70 | 20.15 | -2.17 | -10.18% | 1 | 685 | 37.89% |
| ADBE260116C00740000 | 2024-04-16 1:47PM EDT | 740.00 | 27.10 | 24.35 | 31.15 | 0.00 | - | 80 | 207 | 44.89% |
| ADBE260116C00760000 | 2024-04-09 10:46AM EDT | 760.00 | 26.82 | 20.10 | 26.00 | 0.00 | - | 1 | 17 | 43.21% |
| ADBE260116C00780000 | 2024-02-28 4:15PM EDT | 780.00 | 48.05 | 29.30 | 33.45 | 0.00 | - | 6 | 12 | 48.56% |
| ADBE260116C00800000 | 2024-05-31 2:52PM EDT | 800.00 | 11.70 | 10.20 | 14.15 | 0.00 | - | 2 | 45 | 37.72% |
| ADBE260116C00820000 | 2024-05-17 9:30AM EDT | 820.00 | 17.50 | 7.55 | 11.10 | 0.00 | - | 1 | 46 | 36.29% |
| ADBE260116C00840000 | 2024-05-15 11:12AM EDT | 840.00 | 16.45 | 7.80 | 10.10 | 0.00 | - | 7 | 39 | 36.36% |
| ADBE260116C00860000 | 2024-06-03 3:38PM EDT | 860.00 | 8.10 | 5.50 | 8.95 | -25.45 | -75.86% | 2 | 49 | 36.19% |
| ADBE260116C00880000 | 2024-06-03 3:54PM EDT | 880.00 | 7.25 | 5.15 | 8.00 | -5.60 | -43.58% | 52 | 135 | 36.11% |
| ADBE260116C00900000 | 2024-06-03 3:39PM EDT | 900.00 | 6.50 | 4.00 | 7.60 | -1.35 | -17.20% | 2 | 48 | 36.51% |
| ADBE260116C00920000 | 2024-06-03 2:56PM EDT | 920.00 | 5.50 | 2.88 | 7.10 | -0.75 | -12.00% | 5 | 145 | 36.76% |
| ADBE260116C00940000 | 2024-05-31 9:43AM EDT | 940.00 | 6.00 | 2.55 | 6.65 | 0.00 | - | 1 | 190 | 37.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116P00240000 | 2024-06-03 3:36PM EDT | 240.00 | 6.50 | 6.00 | 7.90 | -0.50 | -7.14% | 1 | 42 | 38.11% |
| ADBE260116P00250000 | 2024-05-31 9:32AM EDT | 250.00 | 7.90 | 6.80 | 8.00 | 0.00 | - | 10 | 660 | 36.14% |
| ADBE260116P00260000 | 2024-05-30 1:25PM EDT | 260.00 | 8.57 | 5.70 | 11.45 | 0.00 | - | 1 | 69 | 38.07% |
| ADBE260116P00270000 | 2024-05-31 11:19AM EDT | 270.00 | 10.95 | 9.55 | 12.90 | 0.00 | - | 3 | 43 | 37.41% |
| ADBE260116P00280000 | 2024-05-20 10:28AM EDT | 280.00 | 9.70 | 9.55 | 14.55 | 0.00 | - | 1 | 81 | 36.83% |
| ADBE260116P00290000 | 2024-01-30 10:53AM EDT | 290.00 | 7.31 | 9.85 | 10.80 | 0.00 | - | 1 | 52 | 31.28% |
| ADBE260116P00300000 | 2024-05-31 10:33AM EDT | 300.00 | 15.94 | 13.50 | 18.20 | 0.00 | - | 2 | 138 | 35.65% |
| ADBE260116P00310000 | 2024-05-24 2:42PM EDT | 310.00 | 14.25 | 15.70 | 20.40 | 0.00 | - | 1 | 26 | 35.19% |
| ADBE260116P00320000 | 2024-05-31 2:54PM EDT | 320.00 | 20.65 | 17.95 | 20.70 | 0.00 | - | 2 | 18 | 33.28% |
| ADBE260116P00330000 | 2024-05-30 11:57AM EDT | 330.00 | 20.20 | 19.80 | 24.90 | 0.00 | - | 7 | 83 | 34.02% |
| ADBE260116P00340000 | 2024-05-31 2:58PM EDT | 340.00 | 25.82 | 23.65 | 26.85 | 0.00 | - | 3 | 34 | 33.10% |
| ADBE260116P00350000 | 2024-06-03 10:17AM EDT | 350.00 | 26.50 | 26.00 | 28.60 | -1.50 | -5.36% | 1 | 64 | 32.01% |
| ADBE260116P00360000 | 2024-05-31 9:31AM EDT | 360.00 | 30.10 | 29.55 | 30.70 | 0.00 | - | 10 | 66 | 31.06% |
| ADBE260116P00370000 | 2024-05-31 11:38AM EDT | 370.00 | 35.08 | 31.95 | 33.85 | 0.00 | - | 40 | 74 | 30.63% |
| ADBE260116P00380000 | 2024-06-03 1:52PM EDT | 380.00 | 36.85 | 34.80 | 38.10 | -1.00 | -2.64% | 45 | 64 | 30.67% |
| ADBE260116P00390000 | 2024-06-03 2:24PM EDT | 390.00 | 40.45 | 39.20 | 42.00 | -0.70 | -1.70% | 1 | 57 | 30.40% |
| ADBE260116P00400000 | 2024-06-03 1:39PM EDT | 400.00 | 45.01 | 42.90 | 46.90 | -1.39 | -3.00% | 2 | 595 | 30.51% |
| ADBE260116P00410000 | 2024-06-03 11:15AM EDT | 410.00 | 48.00 | 47.20 | 50.15 | +0.60 | +1.27% | 1 | 150 | 29.70% |
| ADBE260116P00420000 | 2024-05-31 10:02AM EDT | 420.00 | 53.10 | 51.80 | 56.05 | 0.00 | - | 120 | 307 | 30.04% |
| ADBE260116P00430000 | 2024-06-03 2:24PM EDT | 430.00 | 57.20 | 53.40 | 59.35 | +4.58 | +8.70% | 25 | 166 | 29.06% |
| ADBE260116P00440000 | 2024-06-03 11:15AM EDT | 440.00 | 62.05 | 61.55 | 65.65 | -2.00 | -3.12% | 2 | 132 | 29.37% |
| ADBE260116P00450000 | 2024-06-03 1:39PM EDT | 450.00 | 67.35 | 66.20 | 71.00 | -2.45 | -3.51% | 2 | 365 | 29.13% |
| ADBE260116P00460000 | 2024-05-31 11:25AM EDT | 460.00 | 75.06 | 71.05 | 74.50 | 0.00 | - | 1 | 49 | 27.96% |
| ADBE260116P00470000 | 2024-05-28 11:47AM EDT | 470.00 | 64.20 | 76.15 | 80.20 | 0.00 | - | 15 | 213 | 27.68% |
| ADBE260116P00480000 | 2024-05-20 9:51AM EDT | 480.00 | 67.48 | 82.15 | 86.65 | 0.00 | - | 1 | 72 | 27.63% |
| ADBE260116P00490000 | 2024-05-31 12:56PM EDT | 490.00 | 88.42 | 88.10 | 93.20 | -3.14 | -3.43% | 1 | 135 | 27.54% |
| ADBE260116P00500000 | 2024-05-31 2:35PM EDT | 500.00 | 93.85 | 94.25 | 98.10 | -4.97 | -5.03% | 1 | 552 | 26.59% |
| ADBE260116P00510000 | 2024-05-31 2:35PM EDT | 510.00 | 99.85 | 99.95 | 105.10 | -5.22 | -4.97% | 1 | 47 | 26.49% |
| ADBE260116P00520000 | 2024-05-07 9:52AM EDT | 520.00 | 82.50 | 106.45 | 111.35 | 0.00 | - | 1 | 23 | 25.95% |
| ADBE260116P00530000 | 2024-03-14 1:25PM EDT | 530.00 | 67.05 | 95.10 | 98.45 | 0.00 | - | 1 | 20 | 14.79% |
| ADBE260116P00540000 | 2024-04-25 10:12AM EDT | 540.00 | 105.34 | 100.65 | 105.20 | 0.00 | - | 5 | 18 | 13.21% |
| ADBE260116P00550000 | 2024-04-22 9:37AM EDT | 550.00 | 112.47 | 96.85 | 108.50 | 0.00 | - | 10 | 119 | 0.00% |
| ADBE260116P00560000 | 2024-04-25 10:12AM EDT | 560.00 | 118.56 | 112.90 | 117.65 | 0.00 | - | 5 | 81 | 0.00% |
| ADBE260116P00570000 | 2024-03-15 10:58AM EDT | 570.00 | 114.95 | 119.55 | 124.70 | 0.00 | - | 5 | 286 | 0.00% |
| ADBE260116P00580000 | 2024-05-31 10:31AM EDT | 580.00 | 152.68 | 149.95 | 155.35 | 0.00 | - | 1 | 84 | 23.63% |
| ADBE260116P00590000 | 2024-02-23 10:42AM EDT | 590.00 | 102.90 | 122.75 | 126.85 | 0.00 | - | 2 | 12 | 0.00% |
| ADBE260116P00600000 | 2024-05-30 1:50PM EDT | 600.00 | 159.90 | 164.00 | 172.10 | 0.00 | - | 3 | 103 | 23.18% |
| ADBE260116P00610000 | 2024-05-31 2:52PM EDT | 610.00 | 180.25 | 174.55 | 181.35 | 0.00 | - | 1 | 25 | 23.42% |
| ADBE260116P00620000 | 2024-05-06 12:17PM EDT | 620.00 | 145.80 | 181.00 | 189.00 | 0.00 | - | 1 | 13 | 22.39% |
| ADBE260116P00630000 | 2024-04-08 10:22AM EDT | 630.00 | 158.80 | 150.70 | 155.25 | 0.00 | - | 5 | 352 | 0.00% |
| ADBE260116P00640000 | 2024-06-03 9:57AM EDT | 640.00 | 201.70 | 201.65 | 207.25 | +50.72 | +33.59% | 2 | 164 | 22.25% |
| ADBE260116P00650000 | 2024-05-30 9:47AM EDT | 650.00 | 196.52 | 209.05 | 217.10 | 0.00 | - | 2 | 18 | 22.75% |
| ADBE260116P00660000 | 2024-01-30 2:01PM EDT | 660.00 | 108.50 | 137.35 | 141.30 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE260116P00670000 | 2024-05-31 10:12AM EDT | 670.00 | 230.50 | 228.00 | 236.95 | 0.00 | - | 1 | 3 | 23.82% |
| ADBE260116P00680000 | 2024-04-02 9:54AM EDT | 680.00 | 194.70 | 209.10 | 215.90 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE260116P00700000 | 2024-03-14 3:21PM EDT | 700.00 | 161.76 | 222.05 | 232.00 | 0.00 | - | 10 | 155 | 0.00% |
| ADBE260116P00710000 | 2024-04-24 10:57AM EDT | 710.00 | 235.90 | 232.10 | 240.95 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE260116P00720000 | 2024-01-24 10:32AM EDT | 720.00 | 152.88 | 180.50 | 186.90 | 0.00 | - | - | 1 | 0.00% |
| ADBE260116P00740000 | 2024-03-07 2:19PM EDT | 740.00 | 204.25 | 250.00 | 260.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE260116P00780000 | 2024-05-31 11:44AM EDT | 780.00 | 345.46 | 336.00 | 346.00 | 0.00 | - | 1 | 2 | 28.59% |
| ADBE260116P00800000 | 2024-03-18 9:35AM EDT | 800.00 | 296.88 | 320.00 | 330.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00840000 | 2024-02-21 2:01PM EDT | 840.00 | 309.50 | 335.00 | 345.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00860000 | 2024-02-21 2:01PM EDT | 860.00 | 329.40 | 355.00 | 365.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116P00900000 | 2024-03-28 11:57AM EDT | 900.00 | 397.00 | 418.00 | 428.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.