Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 272.05 | 280.00 | 0.00 | - | 2 | 4 | 82.63% |
| ADBE261218C00270000 | 2024-05-17 12:44PM EDT | 270.00 | 258.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| ADBE261218C00290000 | 2024-04-12 11:44AM EDT | 290.00 | 236.62 | 239.00 | 249.00 | 0.00 | - | 5 | 6 | 73.26% |
| ADBE261218C00300000 | 2024-06-03 9:37AM EDT | 300.00 | 204.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ADBE261218C00310000 | 2024-04-04 2:10PM EDT | 310.00 | 244.00 | 230.00 | 239.00 | 0.00 | - | 1 | 13 | 72.45% |
| ADBE261218C00340000 | 2024-04-22 10:54AM EDT | 340.00 | 196.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE261218C00350000 | 2024-05-31 3:29PM EDT | 350.00 | 169.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ADBE261218C00370000 | 2024-05-31 2:49PM EDT | 370.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| ADBE261218C00380000 | 2024-05-21 3:27PM EDT | 380.00 | 185.17 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| ADBE261218C00390000 | 2024-04-05 9:44AM EDT | 390.00 | 183.57 | 179.15 | 187.95 | 0.00 | - | 1 | 1 | 62.39% |
| ADBE261218C00400000 | 2024-06-03 3:02PM EDT | 400.00 | 141.38 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 410.00 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 67.84% |
| ADBE261218C00420000 | 2024-04-16 1:41PM EDT | 420.00 | 161.48 | 160.00 | 170.00 | 0.00 | - | - | 1 | 58.94% |
| ADBE261218C00430000 | 2024-05-31 3:20PM EDT | 430.00 | 126.26 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| ADBE261218C00440000 | 2024-05-31 1:33PM EDT | 440.00 | 122.75 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.05% |
| ADBE261218C00450000 | 2024-05-31 9:30AM EDT | 450.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.39% |
| ADBE261218C00460000 | 2024-05-31 2:55PM EDT | 460.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 0.78% |
| ADBE261218C00470000 | 2024-05-31 12:05PM EDT | 470.00 | 104.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.78% |
| ADBE261218C00480000 | 2024-05-31 1:01PM EDT | 480.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 1.56% |
| ADBE261218C00490000 | 2024-05-31 12:49PM EDT | 490.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 1.56% |
| ADBE261218C00500000 | 2024-05-31 2:56PM EDT | 500.00 | 96.85 | 0.00 | 0.00 | 0.00 | - | 19 | 94 | 1.56% |
| ADBE261218C00510000 | 2024-06-03 1:10PM EDT | 510.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 1.56% |
| ADBE261218C00520000 | 2024-06-03 12:53PM EDT | 520.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| ADBE261218C00530000 | 2024-06-03 3:23PM EDT | 530.00 | 86.42 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
| ADBE261218C00540000 | 2024-05-29 2:28PM EDT | 540.00 | 105.85 | 0.00 | 0.00 | 0.00 | - | 22 | 206 | 3.13% |
| ADBE261218C00550000 | 2024-05-31 3:42PM EDT | 550.00 | 80.38 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 3.13% |
| ADBE261218C00560000 | 2024-05-24 3:57PM EDT | 560.00 | 97.05 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 3.13% |
| ADBE261218C00570000 | 2024-06-03 9:55AM EDT | 570.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 3.13% |
| ADBE261218C00580000 | 2024-05-31 9:55AM EDT | 580.00 | 73.62 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 3.13% |
| ADBE261218C00590000 | 2024-03-15 9:41AM EDT | 590.00 | 105.50 | 83.15 | 91.95 | 0.00 | - | 1 | 4 | 49.22% |
| ADBE261218C00600000 | 2024-06-03 12:32PM EDT | 600.00 | 66.47 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 3.13% |
| ADBE261218C00610000 | 2024-05-02 2:45PM EDT | 610.00 | 78.76 | 62.00 | 70.00 | 0.00 | - | 1 | 6 | 42.87% |
| ADBE261218C00620000 | 2024-06-03 3:59PM EDT | 620.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| ADBE261218C00630000 | 2024-05-31 1:22PM EDT | 630.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| ADBE261218C00640000 | 2024-05-16 3:59PM EDT | 640.00 | 76.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ADBE261218C00650000 | 2024-06-03 10:25AM EDT | 650.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 6.25% |
| ADBE261218C00660000 | 2024-03-14 3:36PM EDT | 660.00 | 122.30 | 62.20 | 71.05 | 0.00 | - | 2 | 8 | 46.72% |
| ADBE261218C00670000 | 2024-04-22 11:27AM EDT | 670.00 | 58.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE261218C00680000 | 2024-04-24 9:48AM EDT | 680.00 | 61.23 | 57.00 | 67.00 | 0.00 | - | 5 | 25 | 46.51% |
| ADBE261218C00690000 | 2024-05-28 3:44PM EDT | 690.00 | 59.49 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 6.25% |
| ADBE261218C00700000 | 2024-05-24 2:12PM EDT | 700.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| ADBE261218C00710000 | 2024-03-15 2:07PM EDT | 710.00 | 66.50 | 51.40 | 60.00 | 0.00 | - | 8 | 8 | 45.71% |
| ADBE261218C00720000 | 2024-02-16 1:56PM EDT | 720.00 | 99.00 | 60.00 | 70.00 | 0.00 | - | 1 | 5 | 49.98% |
| ADBE261218C00730000 | 2024-04-19 2:36PM EDT | 730.00 | 48.32 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| ADBE261218C00740000 | 2024-05-20 12:51PM EDT | 740.00 | 51.62 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| ADBE261218C00750000 | 2024-05-28 11:32AM EDT | 750.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| ADBE261218C00760000 | 2024-04-02 10:53AM EDT | 760.00 | 54.50 | 39.55 | 45.90 | 0.00 | - | - | 1 | 42.97% |
| ADBE261218C00770000 | 2024-05-24 12:33PM EDT | 770.00 | 46.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ADBE261218C00780000 | 2024-02-06 12:18PM EDT | 780.00 | 99.28 | 76.00 | 85.00 | 0.00 | - | - | 6 | 57.01% |
| ADBE261218C00790000 | 2024-02-16 10:40AM EDT | 790.00 | 84.75 | 46.00 | 55.00 | 0.00 | - | 1 | 8 | 48.01% |
| ADBE261218C00800000 | 2024-06-03 11:20AM EDT | 800.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ADBE261218C00810000 | 2024-02-20 4:21PM EDT | 810.00 | 62.40 | 47.00 | 56.00 | 0.00 | - | 8 | 0 | 49.34% |
| ADBE261218C00820000 | 2024-05-20 12:51PM EDT | 820.00 | 37.68 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| ADBE261218C00840000 | 2024-01-30 4:36PM EDT | 840.00 | 92.80 | 62.00 | 72.00 | 0.00 | - | - | 10 | 54.89% |
| ADBE261218C00850000 | 2024-04-18 3:08PM EDT | 850.00 | 33.00 | 30.00 | 38.95 | 0.00 | - | 2 | 1 | 44.24% |
| ADBE261218C00870000 | 2024-05-15 11:13AM EDT | 870.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| ADBE261218C00900000 | 2024-05-30 11:19AM EDT | 900.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| ADBE261218C00910000 | 2024-02-27 4:10PM EDT | 910.00 | 49.15 | 30.25 | 40.00 | 0.00 | - | 9 | 10 | 47.09% |
| ADBE261218C00920000 | 2024-05-01 1:04PM EDT | 920.00 | 23.30 | 15.05 | 24.00 | 0.00 | - | 18 | 12 | 40.07% |
| ADBE261218C00930000 | 2024-05-24 3:01PM EDT | 930.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| ADBE261218C00940000 | 2024-06-03 10:40AM EDT | 940.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE261218P00240000 | 2024-05-31 2:24PM EDT | 240.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 6.25% |
| ADBE261218P00250000 | 2024-05-31 12:31PM EDT | 250.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 6.25% |
| ADBE261218P00260000 | 2024-05-30 1:02PM EDT | 260.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| ADBE261218P00270000 | 2024-05-31 11:50AM EDT | 270.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| ADBE261218P00280000 | 2024-05-17 1:51PM EDT | 280.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| ADBE261218P00290000 | 2024-06-03 2:58PM EDT | 290.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 6.25% |
| ADBE261218P00300000 | 2024-06-03 3:44PM EDT | 300.00 | 23.51 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| ADBE261218P00310000 | 2024-04-02 9:32AM EDT | 310.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| ADBE261218P00320000 | 2024-04-22 9:41AM EDT | 320.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| ADBE261218P00330000 | 2024-05-31 12:06PM EDT | 330.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 3.13% |
| ADBE261218P00340000 | 2024-05-23 11:01AM EDT | 340.00 | 28.03 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| ADBE261218P00350000 | 2024-05-31 12:04PM EDT | 350.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| ADBE261218P00360000 | 2024-05-30 2:52PM EDT | 360.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| ADBE261218P00370000 | 2024-05-31 11:55AM EDT | 370.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 1.56% |
| ADBE261218P00380000 | 2024-05-31 1:05PM EDT | 380.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 1.56% |
| ADBE261218P00390000 | 2024-05-30 9:40AM EDT | 390.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 1.56% |
| ADBE261218P00400000 | 2024-06-03 3:56PM EDT | 400.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 1.56% |
| ADBE261218P00410000 | 2024-05-30 1:34PM EDT | 410.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.78% |
| ADBE261218P00420000 | 2024-05-31 11:53AM EDT | 420.00 | 68.11 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.78% |
| ADBE261218P00430000 | 2024-06-03 3:29PM EDT | 430.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 16 | 43 | 0.39% |
| ADBE261218P00440000 | 2024-06-03 3:46PM EDT | 440.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
| ADBE261218P00450000 | 2024-05-31 3:28PM EDT | 450.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 13 | 129 | 0.00% |
| ADBE261218P00460000 | 2024-05-31 3:28PM EDT | 460.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 0.00% |
| ADBE261218P00470000 | 2024-05-31 1:04PM EDT | 470.00 | 94.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| ADBE261218P00480000 | 2024-06-03 11:09AM EDT | 480.00 | 94.84 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| ADBE261218P00490000 | 2024-05-29 11:34AM EDT | 490.00 | 84.85 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| ADBE261218P00500000 | 2024-05-31 10:45AM EDT | 500.00 | 110.02 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| ADBE261218P00510000 | 2024-04-19 9:39AM EDT | 510.00 | 99.00 | 91.00 | 100.00 | 0.00 | - | 1 | 37 | 19.26% |
| ADBE261218P00520000 | 2024-04-04 2:28PM EDT | 520.00 | 98.75 | 92.15 | 101.75 | 0.00 | - | 1 | 34 | 17.00% |
| ADBE261218P00530000 | 2024-04-09 3:00PM EDT | 530.00 | 104.17 | 99.25 | 107.95 | 0.00 | - | 20 | 21 | 16.29% |
| ADBE261218P00540000 | 2024-04-24 2:07PM EDT | 540.00 | 110.04 | 110.10 | 119.90 | 0.00 | - | 20 | 44 | 17.95% |
| ADBE261218P00550000 | 2024-04-24 1:10PM EDT | 550.00 | 118.95 | 116.00 | 126.00 | 0.00 | - | 15 | 18 | 17.03% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 560.00 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 10.90% |
| ADBE261218P00570000 | 2024-05-15 3:41PM EDT | 570.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| ADBE261218P00580000 | 2024-04-12 1:03PM EDT | 580.00 | 143.00 | 129.00 | 138.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE261218P00600000 | 2024-05-31 10:29AM EDT | 600.00 | 176.20 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| ADBE261218P00610000 | 2024-05-29 9:33AM EDT | 610.00 | 156.55 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ADBE261218P00620000 | 2024-05-20 12:51PM EDT | 620.00 | 163.96 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADBE261218P00630000 | 2024-06-03 9:57AM EDT | 630.00 | 197.80 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| ADBE261218P00640000 | 2024-04-08 3:21PM EDT | 640.00 | 176.49 | 167.05 | 176.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE261218P00650000 | 2024-05-24 10:02AM EDT | 650.00 | 187.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE261218P00660000 | 2024-03-15 12:51PM EDT | 660.00 | 192.18 | 193.05 | 202.90 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE261218P00700000 | 2024-05-24 2:08PM EDT | 700.00 | 227.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ADBE261218P00720000 | 2024-06-03 10:46AM EDT | 720.00 | 276.00 | 0.00 | 0.00 | 0.00 | - | 1 | 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 | 265.00 | 274.00 | 0.00 | - | 3 | 2 | 0.00% |
| ADBE261218P00750000 | 2024-05-16 3:44PM EDT | 750.00 | 270.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 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.