Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116C00250000 | 2024-04-18 1:34PM EDT | 250.00 | 253.50 | 251.00 | 261.00 | 0.00 | - | 16 | 18 | 58.56% |
| ADBE260116C00260000 | 2024-04-18 11:19AM EDT | 260.00 | 246.50 | 244.00 | 253.00 | 0.00 | - | 15 | 18 | 57.89% |
| ADBE260116C00270000 | 2024-02-27 3:53PM EDT | 270.00 | 315.00 | 262.15 | 270.75 | 0.00 | - | 1 | 19 | 75.66% |
| ADBE260116C00290000 | 2024-03-20 10:53AM EDT | 290.00 | 261.00 | 209.10 | 218.00 | 0.00 | - | 1 | 10 | 49.87% |
| ADBE260116C00300000 | 2024-03-25 12:19PM EDT | 300.00 | 248.00 | 211.25 | 220.00 | 0.00 | - | 3 | 11 | 52.72% |
| ADBE260116C00320000 | 2023-12-19 11:58AM EDT | 320.00 | 325.00 | 309.65 | 316.90 | 0.00 | - | 1 | 6 | 121.10% |
| ADBE260116C00330000 | 2024-03-18 11:23AM EDT | 330.00 | 226.00 | 189.55 | 195.25 | 0.00 | - | 1 | 5 | 51.33% |
| ADBE260116C00340000 | 2024-01-12 3:57PM EDT | 340.00 | 298.20 | 324.15 | 332.00 | 0.00 | - | 5 | 8 | 135.24% |
| ADBE260116C00350000 | 2024-04-12 10:00AM EDT | 350.00 | 176.31 | 177.15 | 181.75 | 0.00 | - | 1 | 5 | 50.13% |
| ADBE260116C00360000 | 2024-02-16 2:36PM EDT | 360.00 | 249.85 | 184.00 | 192.95 | 0.00 | - | 1 | 9 | 56.62% |
| ADBE260116C00370000 | 2024-01-10 4:05PM EDT | 370.00 | 272.50 | 300.90 | 309.00 | 0.00 | - | 1 | 7 | 124.63% |
| ADBE260116C00380000 | 2024-04-26 11:37AM EDT | 380.00 | 160.00 | 155.70 | 162.00 | +3.12 | +1.99% | 1 | 3 | 48.22% |
| ADBE260116C00390000 | 2023-11-02 3:58PM EDT | 390.00 | 239.58 | 275.15 | 282.80 | 0.00 | - | 1 | 1 | 111.96% |
| ADBE260116C00400000 | 2024-04-12 12:47PM EDT | 400.00 | 141.55 | 144.25 | 148.30 | 0.00 | - | 2 | 60 | 46.47% |
| ADBE260116C00410000 | 2024-03-18 1:40PM EDT | 410.00 | 170.29 | 137.40 | 142.45 | 0.00 | - | 3 | 5 | 46.01% |
| ADBE260116C00420000 | 2024-04-16 1:41PM EDT | 420.00 | 136.23 | 131.35 | 137.60 | 0.00 | - | 1 | 3 | 45.95% |
| ADBE260116C00430000 | 2024-02-16 3:52PM EDT | 430.00 | 193.00 | 140.00 | 145.40 | 0.00 | - | 1 | 2 | 50.29% |
| ADBE260116C00440000 | 2024-03-15 3:43PM EDT | 440.00 | 140.60 | 118.55 | 124.15 | 0.00 | - | 1 | 13 | 43.99% |
| ADBE260116C00450000 | 2024-04-19 12:57PM EDT | 450.00 | 111.35 | 115.90 | 119.80 | 0.00 | - | 1 | 15 | 43.98% |
| ADBE260116C00460000 | 2024-04-25 12:57PM EDT | 460.00 | 108.35 | 110.15 | 114.85 | 0.00 | - | 1 | 7 | 43.66% |
| ADBE260116C00470000 | 2024-04-26 10:06AM EDT | 470.00 | 109.02 | 105.45 | 109.55 | +7.82 | +7.73% | 25 | 9 | 43.13% |
| ADBE260116C00480000 | 2024-04-25 2:33PM EDT | 480.00 | 99.94 | 100.70 | 104.15 | 0.00 | - | 4 | 43 | 42.52% |
| ADBE260116C00490000 | 2024-04-26 9:36AM EDT | 490.00 | 95.72 | 96.05 | 100.05 | +3.77 | +4.10% | 2 | 31 | 42.40% |
| ADBE260116C00500000 | 2024-04-26 11:22AM EDT | 500.00 | 94.70 | 91.55 | 95.25 | +5.50 | +6.17% | 3 | 481 | 41.93% |
| ADBE260116C00510000 | 2024-04-25 3:34PM EDT | 510.00 | 86.00 | 87.15 | 90.95 | 0.00 | - | 1 | 982 | 41.62% |
| ADBE260116C00520000 | 2024-04-26 3:56PM EDT | 520.00 | 84.65 | 82.60 | 86.75 | +3.60 | +4.44% | 1 | 18 | 41.30% |
| ADBE260116C00530000 | 2024-04-24 10:44AM EDT | 530.00 | 78.70 | 78.30 | 83.40 | 0.00 | - | 1 | 18 | 41.27% |
| ADBE260116C00540000 | 2024-04-17 9:49AM EDT | 540.00 | 79.30 | 74.20 | 78.35 | 0.00 | - | 1 | 270 | 40.52% |
| ADBE260116C00550000 | 2024-04-25 12:11PM EDT | 550.00 | 68.38 | 71.80 | 73.95 | 0.00 | - | 1 | 639 | 39.97% |
| ADBE260116C00560000 | 2024-04-22 10:54AM EDT | 560.00 | 62.50 | 68.20 | 72.85 | 0.00 | - | 1 | 336 | 40.70% |
| ADBE260116C00570000 | 2024-04-19 9:30AM EDT | 570.00 | 65.00 | 64.40 | 68.60 | 0.00 | - | 1 | 274 | 40.12% |
| ADBE260116C00580000 | 2024-04-22 9:35AM EDT | 580.00 | 59.00 | 61.45 | 64.85 | 0.00 | - | 1 | 209 | 39.69% |
| ADBE260116C00590000 | 2024-04-19 2:56PM EDT | 590.00 | 54.50 | 57.55 | 61.05 | 0.00 | - | 20 | 151 | 39.20% |
| ADBE260116C00600000 | 2024-04-25 12:11PM EDT | 600.00 | 52.38 | 54.95 | 58.40 | 0.00 | - | 1 | 560 | 39.13% |
| ADBE260116C00610000 | 2024-04-22 11:39AM EDT | 610.00 | 48.26 | 52.00 | 55.60 | 0.00 | - | 6 | 618 | 38.95% |
| ADBE260116C00620000 | 2024-04-05 11:16AM EDT | 620.00 | 55.62 | 49.00 | 52.40 | 0.00 | - | 1 | 571 | 38.56% |
| ADBE260116C00630000 | 2024-04-19 12:30PM EDT | 630.00 | 44.68 | 46.55 | 50.20 | 0.00 | - | 4 | 638 | 38.55% |
| ADBE260116C00640000 | 2024-04-19 12:30PM EDT | 640.00 | 42.29 | 42.55 | 48.00 | 0.00 | - | 4 | 233 | 38.50% |
| ADBE260116C00650000 | 2024-04-25 12:54PM EDT | 650.00 | 40.75 | 41.60 | 44.75 | 0.00 | - | 2 | 161 | 37.96% |
| ADBE260116C00660000 | 2024-04-26 10:15AM EDT | 660.00 | 41.39 | 38.70 | 43.20 | -0.29 | -0.70% | 1 | 89 | 38.10% |
| ADBE260116C00670000 | 2024-04-15 10:23AM EDT | 670.00 | 38.97 | 37.15 | 40.40 | 0.00 | - | 10 | 219 | 37.67% |
| ADBE260116C00680000 | 2024-04-15 2:42PM EDT | 680.00 | 36.00 | 33.55 | 39.25 | 0.00 | - | 11 | 212 | 37.92% |
| ADBE260116C00690000 | 2024-02-16 3:26PM EDT | 690.00 | 73.25 | 43.00 | 47.15 | 0.00 | - | 1 | 2 | 42.12% |
| ADBE260116C00700000 | 2024-04-26 9:34AM EDT | 700.00 | 32.12 | 29.80 | 33.80 | +1.32 | +4.29% | 4 | 279 | 36.90% |
| ADBE260116C00710000 | 2024-04-04 10:19AM EDT | 710.00 | 41.45 | 29.05 | 32.45 | 0.00 | - | 1 | 127 | 36.96% |
| ADBE260116C00720000 | 2024-04-10 9:30AM EDT | 720.00 | 34.50 | 27.15 | 30.55 | 0.00 | - | 1 | 58 | 36.73% |
| ADBE260116C00730000 | 2024-04-24 9:35AM EDT | 730.00 | 26.60 | 25.65 | 28.80 | 0.00 | - | 1 | 678 | 36.53% |
| ADBE260116C00740000 | 2024-04-16 1:47PM EDT | 740.00 | 27.10 | 24.10 | 27.25 | 0.00 | - | 80 | 207 | 36.39% |
| ADBE260116C00760000 | 2024-04-09 10:46AM EDT | 760.00 | 26.82 | 21.60 | 24.85 | 0.00 | - | 1 | 17 | 36.38% |
| ADBE260116C00780000 | 2024-02-28 4:15PM EDT | 780.00 | 48.05 | 29.30 | 33.45 | 0.00 | - | 6 | 12 | 41.87% |
| ADBE260116C00800000 | 2024-04-19 10:43AM EDT | 800.00 | 18.00 | 17.40 | 19.45 | 0.00 | - | 2 | 45 | 35.64% |
| ADBE260116C00820000 | 2024-03-07 11:11AM EDT | 820.00 | 40.71 | 18.60 | 23.60 | 0.00 | - | 2 | 46 | 39.04% |
| ADBE260116C00840000 | 2024-03-15 11:31AM EDT | 840.00 | 20.27 | 13.80 | 16.35 | 0.00 | - | 1 | 37 | 35.77% |
| ADBE260116C00860000 | 2024-02-28 4:15PM EDT | 860.00 | 33.55 | 19.60 | 22.25 | 0.00 | - | 7 | 49 | 40.29% |
| ADBE260116C00880000 | 2024-04-18 3:13PM EDT | 880.00 | 12.75 | 10.80 | 12.55 | 0.00 | - | 149 | 134 | 35.02% |
| ADBE260116C00900000 | 2024-04-12 1:17PM EDT | 900.00 | 11.00 | 9.70 | 11.25 | 0.00 | - | 1 | 47 | 34.89% |
| ADBE260116C00920000 | 2024-04-22 10:53AM EDT | 920.00 | 8.70 | 8.60 | 10.10 | 0.00 | - | 1 | 151 | 34.78% |
| ADBE260116C00940000 | 2024-04-25 11:30AM EDT | 940.00 | 8.35 | 8.50 | 9.05 | 0.00 | - | 5 | 170 | 34.67% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116P00250000 | 2024-04-26 10:13AM EDT | 250.00 | 6.15 | 6.30 | 7.00 | -0.75 | -10.87% | 2 | 555 | 37.00% |
| ADBE260116P00260000 | 2024-04-01 2:39PM EDT | 260.00 | 7.40 | 5.85 | 8.20 | 0.00 | - | 1 | 68 | 36.67% |
| ADBE260116P00270000 | 2024-04-02 10:05AM EDT | 270.00 | 8.70 | 8.35 | 9.30 | 0.00 | - | 1 | 41 | 36.08% |
| ADBE260116P00280000 | 2024-04-12 11:39AM EDT | 280.00 | 9.25 | 9.45 | 10.50 | -1.25 | -11.90% | 2 | 78 | 35.50% |
| ADBE260116P00290000 | 2024-01-30 10:53AM EDT | 290.00 | 7.31 | 9.85 | 10.80 | 0.00 | - | 1 | 52 | 33.95% |
| ADBE260116P00300000 | 2024-04-12 10:52AM EDT | 300.00 | 13.75 | 12.10 | 13.40 | 0.00 | - | 20 | 124 | 34.52% |
| ADBE260116P00310000 | 2024-03-05 2:08PM EDT | 310.00 | 13.90 | 13.15 | 15.90 | 0.00 | - | 4 | 25 | 34.74% |
| ADBE260116P00320000 | 2024-02-26 10:30AM EDT | 320.00 | 12.50 | 15.45 | 17.45 | 0.00 | - | 2 | 17 | 34.06% |
| ADBE260116P00330000 | 2024-03-20 10:24AM EDT | 330.00 | 16.35 | 18.25 | 20.35 | 0.00 | - | 1 | 76 | 34.25% |
| ADBE260116P00340000 | 2024-04-09 2:24PM EDT | 340.00 | 18.90 | 19.10 | 20.40 | 0.00 | - | 1 | 16 | 32.40% |
| ADBE260116P00350000 | 2024-04-24 1:35PM EDT | 350.00 | 21.00 | 21.15 | 22.55 | -0.07 | -0.33% | 2 | 57 | 31.93% |
| ADBE260116P00360000 | 2024-04-25 11:44AM EDT | 360.00 | 26.00 | 23.10 | 25.35 | 0.00 | - | 2 | 52 | 31.76% |
| ADBE260116P00370000 | 2024-04-25 11:12AM EDT | 370.00 | 28.55 | 25.60 | 27.85 | 0.00 | - | 2 | 35 | 31.30% |
| ADBE260116P00380000 | 2024-04-25 11:44AM EDT | 380.00 | 31.70 | 28.15 | 30.55 | 0.00 | - | 2 | 65 | 30.87% |
| ADBE260116P00390000 | 2024-04-25 11:43AM EDT | 390.00 | 34.80 | 29.90 | 33.75 | 0.00 | - | 2 | 54 | 30.61% |
| ADBE260116P00400000 | 2024-04-25 12:39PM EDT | 400.00 | 37.00 | 32.55 | 37.00 | 0.00 | - | 3 | 422 | 30.27% |
| ADBE260116P00410000 | 2024-04-25 11:13AM EDT | 410.00 | 41.75 | 36.35 | 41.25 | 0.00 | - | 2 | 137 | 30.32% |
| ADBE260116P00420000 | 2024-04-25 11:12AM EDT | 420.00 | 45.45 | 39.85 | 43.55 | 0.00 | - | 1 | 264 | 29.37% |
| ADBE260116P00430000 | 2024-04-25 11:13AM EDT | 430.00 | 49.35 | 44.40 | 47.15 | 0.00 | - | 1 | 37 | 28.94% |
| ADBE260116P00440000 | 2024-04-25 11:13AM EDT | 440.00 | 53.45 | 47.70 | 52.20 | 0.00 | - | 1 | 18 | 29.06% |
| ADBE260116P00450000 | 2024-04-25 11:12AM EDT | 450.00 | 57.75 | 52.65 | 55.05 | 0.00 | - | 1 | 364 | 28.13% |
| ADBE260116P00460000 | 2024-04-25 11:28AM EDT | 460.00 | 61.95 | 56.50 | 59.90 | 0.00 | - | 31 | 47 | 27.98% |
| ADBE260116P00470000 | 2024-04-26 10:05AM EDT | 470.00 | 63.25 | 61.35 | 64.35 | -4.75 | -6.99% | 25 | 178 | 27.58% |
| ADBE260116P00480000 | 2024-04-11 12:21PM EDT | 480.00 | 65.52 | 66.35 | 68.65 | 0.00 | - | 5 | 71 | 27.03% |
| ADBE260116P00490000 | 2024-04-16 3:27PM EDT | 490.00 | 74.40 | 71.10 | 75.55 | 0.00 | - | 5 | 136 | 27.44% |
| ADBE260116P00500000 | 2024-04-25 12:53PM EDT | 500.00 | 81.18 | 76.10 | 79.30 | 0.00 | - | 1 | 534 | 26.50% |
| ADBE260116P00510000 | 2024-04-10 10:55AM EDT | 510.00 | 80.50 | 81.40 | 84.65 | 0.00 | - | 1 | 46 | 26.12% |
| ADBE260116P00520000 | 2024-04-19 12:23PM EDT | 520.00 | 94.75 | 86.90 | 90.05 | 0.00 | - | 1 | 24 | 25.67% |
| ADBE260116P00530000 | 2024-03-14 1:25PM EDT | 530.00 | 67.05 | 95.10 | 98.45 | 0.00 | - | 1 | 20 | 26.34% |
| ADBE260116P00540000 | 2024-04-25 10:12AM EDT | 540.00 | 105.34 | 98.40 | 102.40 | 0.00 | - | 5 | 18 | 25.14% |
| ADBE260116P00550000 | 2024-04-22 9:37AM EDT | 550.00 | 112.47 | 104.10 | 108.05 | 0.00 | - | 10 | 119 | 24.52% |
| ADBE260116P00560000 | 2024-04-25 10:12AM EDT | 560.00 | 118.56 | 110.75 | 114.35 | 0.00 | - | 5 | 81 | 24.08% |
| ADBE260116P00570000 | 2024-03-15 10:58AM EDT | 570.00 | 114.95 | 119.55 | 124.70 | 0.00 | - | 5 | 286 | 25.28% |
| ADBE260116P00580000 | 2024-03-27 9:40AM EDT | 580.00 | 113.80 | 124.75 | 129.40 | 0.00 | - | 8 | 83 | 23.99% |
| ADBE260116P00590000 | 2024-02-23 10:42AM EDT | 590.00 | 102.90 | 122.75 | 126.85 | 0.00 | - | 2 | 12 | 18.96% |
| ADBE260116P00600000 | 2024-04-25 9:48AM EDT | 600.00 | 145.00 | 138.50 | 142.35 | 0.00 | - | 1 | 104 | 22.57% |
| ADBE260116P00610000 | 2024-03-27 9:52AM EDT | 610.00 | 133.80 | 143.80 | 152.25 | 0.00 | - | 9 | 22 | 23.38% |
| ADBE260116P00620000 | 2024-03-12 11:44AM EDT | 620.00 | 110.95 | 147.00 | 154.10 | 0.00 | - | 5 | 14 | 19.86% |
| ADBE260116P00630000 | 2024-04-08 10:22AM EDT | 630.00 | 158.80 | 160.20 | 164.80 | 0.00 | - | 5 | 352 | 21.01% |
| ADBE260116P00640000 | 2024-03-18 12:19PM EDT | 640.00 | 150.98 | 171.60 | 177.25 | 0.00 | - | 2 | 164 | 23.14% |
| ADBE260116P00650000 | 2024-04-08 12:35PM EDT | 650.00 | 176.68 | 176.50 | 181.75 | 0.00 | - | 1 | 18 | 20.53% |
| ADBE260116P00660000 | 2024-01-30 2:01PM EDT | 660.00 | 108.50 | 137.35 | 141.30 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE260116P00670000 | 2024-02-23 4:09PM EDT | 670.00 | 148.00 | 180.05 | 186.35 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE260116P00680000 | 2024-04-02 9:54AM EDT | 680.00 | 194.70 | 202.20 | 207.05 | 0.00 | - | 2 | 2 | 18.73% |
| ADBE260116P00700000 | 2024-03-14 3:21PM EDT | 700.00 | 161.76 | 222.05 | 232.00 | 0.00 | - | 10 | 155 | 23.85% |
| ADBE260116P00710000 | 2024-04-24 10:57AM EDT | 710.00 | 235.90 | 228.00 | 237.00 | 0.00 | - | 1 | 2 | 20.32% |
| 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 | 2024-03-15 9:30AM EDT | 780.00 | 281.93 | 301.10 | 311.00 | 0.00 | - | 1 | 2 | 27.44% |
| ADBE260116P00800000 | 2024-03-18 9:35AM EDT | 800.00 | 296.88 | 320.00 | 330.00 | 0.00 | - | 2 | 0 | 27.57% |
| 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 | 29.89% |
© 2024 Yahoo. All rights reserved.