Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Adobe Inc. (ADBE)

Compare
Time to buy ADBE?
385.71
-10.44
(-2.64%)
At close: March 28 at 4:00:00 PM EDT
382.40
-3.31
(-0.86%)
Pre-Market: 4:41:18 AM EDT
Time to buy ADBE?

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADBE250404C00325000 3/20/2025 2:21 PM 325 66.41 0.00 0.00 0.00 0.00% - 0 0.00%
ADBE250404C00337500 3/28/2025 1:38 PM 337.5 48.40 0.00 0.00 0.00 0.00% 10 0 0.00%
ADBE250404C00350000 3/28/2025 1:38 PM 350 36.97 0.00 0.00 0.00 0.00% 10 0 0.00%
ADBE250404C00360000 3/28/2025 3:30 PM 360 27.10 0.00 0.00 0.00 0.00% 5 0 0.00%
ADBE250404C00365000 3/27/2025 12:20 PM 365 36.50 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE250404C00370000 3/26/2025 11:28 AM 370 31.19 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE250404C00375000 3/28/2025 1:58 PM 375 14.97 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE250404C00377500 3/28/2025 3:55 PM 377.5 11.90 0.00 0.00 0.00 0.00% 5 0 0.00%
ADBE250404C00380000 3/28/2025 2:47 PM 380 10.15 0.00 0.00 0.00 0.00% 21 0 0.00%
ADBE250404C00382500 3/28/2025 1:47 PM 382.5 9.00 0.00 0.00 0.00 0.00% 5 0 0.00%
ADBE250404C00385000 3/28/2025 3:54 PM 385 7.35 0.00 0.00 0.00 0.00% 464 0 0.00%
ADBE250404C00387500 3/28/2025 3:41 PM 387.5 5.42 0.00 0.00 0.00 0.00% 86 0 0.78%
ADBE250404C00390000 3/28/2025 3:57 PM 390 4.55 0.00 0.00 0.00 0.00% 100 0 3.13%
ADBE250404C00392500 3/28/2025 3:55 PM 392.5 3.70 0.00 0.00 0.00 0.00% 32 0 3.13%
ADBE250404C00395000 3/28/2025 3:59 PM 395 2.60 0.00 0.00 0.00 0.00% 90 0 6.25%
ADBE250404C00397500 3/28/2025 3:58 PM 397.5 2.05 0.00 0.00 0.00 0.00% 98 0 6.25%
ADBE250404C00400000 3/28/2025 3:55 PM 400 1.51 0.00 0.00 0.00 0.00% 224 0 6.25%
ADBE250404C00402500 3/28/2025 3:57 PM 402.5 1.12 0.00 0.00 0.00 0.00% 125 0 6.25%
ADBE250404C00405000 3/28/2025 3:57 PM 405 0.80 0.00 0.00 0.00 0.00% 647 0 12.50%
ADBE250404C00407500 3/28/2025 3:54 PM 407.5 0.64 0.00 0.00 0.00 0.00% 56 0 12.50%
ADBE250404C00410000 3/28/2025 3:58 PM 410 0.42 0.00 0.00 0.00 0.00% 225 0 12.50%
ADBE250404C00412500 3/28/2025 3:58 PM 412.5 0.30 0.00 0.00 0.00 0.00% 24 0 12.50%
ADBE250404C00415000 3/28/2025 3:56 PM 415 0.25 0.00 0.00 0.00 0.00% 91 0 12.50%
ADBE250404C00417500 3/28/2025 2:39 PM 417.5 0.21 0.00 0.00 0.00 0.00% 110 0 12.50%
ADBE250404C00420000 3/28/2025 3:56 PM 420 0.14 0.00 0.00 0.00 0.00% 220 0 12.50%
ADBE250404C00422500 3/28/2025 3:43 PM 422.5 0.12 0.00 0.00 0.00 0.00% 146 0 12.50%
ADBE250404C00425000 3/28/2025 3:23 PM 425 0.10 0.00 0.00 0.00 0.00% 73 0 12.50%
ADBE250404C00427500 3/28/2025 3:22 PM 427.5 0.15 0.00 0.00 0.00 0.00% 5 0 25.00%
ADBE250404C00430000 3/28/2025 1:32 PM 430 0.18 0.00 0.00 0.00 0.00% 10 0 25.00%
ADBE250404C00432500 3/28/2025 10:33 AM 432.5 0.08 0.00 0.00 0.00 0.00% 1 0 25.00%
ADBE250404C00435000 3/28/2025 3:52 PM 435 0.14 0.00 0.00 0.00 0.00% 1 0 25.00%
ADBE250404C00437500 3/24/2025 10:45 AM 437.5 0.12 0.00 0.00 0.00 0.00% - 0 25.00%
ADBE250404C00440000 3/28/2025 3:38 PM 440 0.05 0.00 0.00 0.00 0.00% 56 0 25.00%
ADBE250404C00445000 3/28/2025 2:39 PM 445 0.16 0.00 0.00 0.00 0.00% 1 0 25.00%
ADBE250404C00450000 3/28/2025 10:53 AM 450 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
ADBE250404C00455000 3/24/2025 10:13 AM 455 0.17 0.00 0.00 0.00 0.00% 1 0 25.00%
ADBE250404C00460000 3/26/2025 1:04 PM 460 0.14 0.00 0.00 0.00 0.00% 1 0 25.00%
ADBE250404C00465000 3/27/2025 2:15 PM 465 0.02 0.00 0.00 0.00 0.00% 1 0 25.00%
ADBE250404C00470000 3/17/2025 12:59 PM 470 0.25 0.00 0.00 0.00 0.00% 2 0 25.00%
ADBE250404C00475000 3/26/2025 9:52 AM 475 0.01 0.00 0.00 0.00 0.00% 20 0 25.00%
ADBE250404C00480000 3/24/2025 3:18 PM 480 0.37 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE250404C00485000 3/18/2025 12:48 PM 485 0.17 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE250404C00490000 3/25/2025 11:20 AM 490 0.08 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE250404C00495000 3/18/2025 9:30 AM 495 0.15 0.00 0.00 0.00 0.00% 5 0 50.00%
ADBE250404C00500000 3/26/2025 12:51 PM 500 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
ADBE250404C00505000 3/25/2025 10:10 AM 505 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE250404C00510000 3/13/2025 10:06 AM 510 0.17 0.00 0.00 0.00 0.00% 14 0 50.00%
ADBE250404C00515000 3/13/2025 10:59 AM 515 0.16 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE250404C00520000 3/13/2025 1:53 PM 520 0.32 0.00 0.00 0.00 0.00% 6 0 50.00%
ADBE250404C00525000 3/14/2025 11:03 AM 525 0.10 0.00 0.00 0.00 0.00% 2 0 50.00%
ADBE250404C00530000 3/13/2025 9:53 AM 530 0.15 0.00 0.00 0.00 0.00% 12 0 50.00%
ADBE250404C00535000 3/27/2025 2:04 PM 535 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
ADBE250404C00540000 3/19/2025 10:24 AM 540 0.42 0.00 0.00 0.00 0.00% 3 0 50.00%
ADBE250404C00545000 3/19/2025 10:24 AM 545 0.11 0.00 0.00 0.00 0.00% 3 0 50.00%
ADBE250404C00550000 3/24/2025 1:56 PM 550 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
ADBE250404C00555000 3/11/2025 11:11 AM 555 0.83 0.00 0.00 0.00 0.00% - 0 50.00%
ADBE250404C00595000 3/14/2025 11:28 AM 595 0.13 0.00 0.00 0.00 0.00% - 0 50.00%
ADBE250404C00600000 3/24/2025 10:23 AM 600 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
ADBE250404C00605000 3/14/2025 9:51 AM 605 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
ADBE250404C00610000 3/14/2025 9:51 AM 610 0.05 0.00 0.00 0.00 0.00% - 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADBE250404P00300000 3/25/2025 11:45 AM 300 0.08 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE250404P00305000 3/26/2025 10:00 AM 305 0.17 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE250404P00310000 3/25/2025 9:55 AM 310 0.13 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE250404P00320000 3/14/2025 2:44 PM 320 0.82 0.00 0.00 0.00 0.00% - 0 25.00%
ADBE250404P00325000 3/13/2025 1:21 PM 325 1.11 0.00 0.00 0.00 0.00% - 0 25.00%
ADBE250404P00330000 3/25/2025 9:55 AM 330 0.05 0.00 0.00 0.00 0.00% 23 0 25.00%
ADBE250404P00335000 3/24/2025 9:50 AM 335 0.43 0.00 0.00 0.00 0.00% 1 0 25.00%
ADBE250404P00340000 3/28/2025 3:18 PM 340 0.15 0.00 0.00 0.00 0.00% 2 0 25.00%
ADBE250404P00342500 3/28/2025 3:55 PM 342.5 0.24 0.00 0.00 0.00 0.00% 2 0 25.00%
ADBE250404P00345000 3/27/2025 9:43 AM 345 0.11 0.00 0.00 0.00 0.00% 7 0 25.00%
ADBE250404P00347500 3/28/2025 11:41 AM 347.5 0.17 0.00 0.00 0.00 0.00% 115 0 25.00%
ADBE250404P00350000 3/28/2025 3:34 PM 350 0.32 0.00 0.00 0.00 0.00% 160 0 12.50%
ADBE250404P00352500 3/28/2025 3:51 PM 352.5 0.36 0.00 0.00 0.00 0.00% 2 0 12.50%
ADBE250404P00355000 3/28/2025 3:50 PM 355 0.46 0.00 0.00 0.00 0.00% 5 0 12.50%
ADBE250404P00357500 3/28/2025 3:27 PM 357.5 0.56 0.00 0.00 0.00 0.00% 115 0 12.50%
ADBE250404P00360000 3/28/2025 3:52 PM 360 0.68 0.00 0.00 0.00 0.00% 34 0 12.50%
ADBE250404P00362500 3/28/2025 3:55 PM 362.5 0.90 0.00 0.00 0.00 0.00% 121 0 12.50%
ADBE250404P00365000 3/28/2025 3:57 PM 365 1.02 0.00 0.00 0.00 0.00% 240 0 12.50%
ADBE250404P00367500 3/28/2025 3:28 PM 367.5 1.33 0.00 0.00 0.00 0.00% 58 0 12.50%
ADBE250404P00370000 3/28/2025 3:59 PM 370 1.60 0.00 0.00 0.00 0.00% 173 0 6.25%
ADBE250404P00372500 3/28/2025 3:44 PM 372.5 2.14 0.00 0.00 0.00 0.00% 71 0 6.25%
ADBE250404P00375000 3/28/2025 3:58 PM 375 2.40 0.00 0.00 0.00 0.00% 159 0 6.25%
ADBE250404P00377500 3/28/2025 3:57 PM 377.5 3.01 0.00 0.00 0.00 0.00% 59 0 3.13%
ADBE250404P00380000 3/28/2025 3:55 PM 380 3.58 0.00 0.00 0.00 0.00% 365 0 3.13%
ADBE250404P00382500 3/28/2025 3:57 PM 382.5 4.54 0.00 0.00 0.00 0.00% 200 0 1.56%
ADBE250404P00385000 3/28/2025 3:54 PM 385 5.20 0.00 0.00 0.00 0.00% 230 0 0.39%
ADBE250404P00387500 3/28/2025 3:48 PM 387.5 7.25 0.00 0.00 0.00 0.00% 61 0 0.00%
ADBE250404P00390000 3/28/2025 3:57 PM 390 7.92 0.00 0.00 0.00 0.00% 118 0 0.00%
ADBE250404P00392500 3/28/2025 3:55 PM 392.5 9.54 0.00 0.00 0.00 0.00% 142 0 0.00%
ADBE250404P00395000 3/28/2025 3:55 PM 395 10.90 0.00 0.00 0.00 0.00% 79 0 0.00%
ADBE250404P00397500 3/28/2025 3:47 PM 397.5 14.00 0.00 0.00 0.00 0.00% 14 0 0.00%
ADBE250404P00400000 3/28/2025 3:51 PM 400 15.72 0.00 0.00 0.00 0.00% 179 0 0.00%
ADBE250404P00402500 3/28/2025 1:37 PM 402.5 17.23 0.00 0.00 0.00 0.00% 38 0 0.00%
ADBE250404P00405000 3/28/2025 3:46 PM 405 20.60 0.00 0.00 0.00 0.00% 39 0 0.00%
ADBE250404P00407500 3/28/2025 10:00 AM 407.5 16.75 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE250404P00410000 3/28/2025 3:32 PM 410 24.80 0.00 0.00 0.00 0.00% 36 0 0.00%
ADBE250404P00412500 3/26/2025 11:56 AM 412.5 15.15 0.00 0.00 0.00 0.00% - 0 0.00%
ADBE250404P00415000 3/27/2025 10:25 AM 415 17.61 0.00 0.00 0.00 0.00% 2 0 0.00%
ADBE250404P00417500 3/27/2025 11:02 AM 417.5 18.55 0.00 0.00 0.00 0.00% - 0 0.00%
ADBE250404P00420000 3/28/2025 3:33 PM 420 34.50 0.00 0.00 0.00 0.00% 2 0 0.00%
ADBE250404P00422500 3/24/2025 3:59 PM 422.5 27.90 0.00 0.00 0.00 0.00% - 0 0.00%
ADBE250404P00425000 3/25/2025 12:34 PM 425 22.65 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE250404P00430000 3/28/2025 1:57 PM 430 42.62 0.00 0.00 0.00 0.00% 4 0 0.00%
ADBE250404P00435000 3/21/2025 11:45 AM 435 49.51 0.00 0.00 0.00 0.00% 2 0 0.00%
ADBE250404P00440000 3/28/2025 3:47 PM 440 56.14 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE250404P00445000 3/28/2025 3:47 PM 445 61.15 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE250404P00450000 3/20/2025 3:51 PM 450 60.02 0.00 0.00 0.00 0.00% 4 0 0.00%
ADBE250404P00455000 2/24/2025 12:43 PM 455 28.87 55.05 59.40 0.00 0.00% 1 0 0.00%
ADBE250404P00460000 3/19/2025 1:22 PM 460 71.85 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE250404P00470000 3/13/2025 9:50 AM 470 80.40 0.00 0.00 0.00 0.00% 9 0 0.00%
ADBE250404P00475000 2/28/2025 10:31 AM 475 46.20 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE250404P00485000 3/28/2025 12:43 PM 485 97.55 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE250404P00490000 3/3/2025 12:54 PM 490 50.78 0.00 0.00 0.00 0.00% 2 0 0.00%
ADBE250404P00495000 3/5/2025 10:25 AM 495 54.46 0.00 0.00 0.00 0.00% - 0 0.00%
ADBE250404P00500000 3/13/2025 3:08 PM 500 120.30 0.00 0.00 0.00 0.00% 10 0 0.00%
ADBE250404P00505000 3/24/2025 10:43 AM 505 110.60 0.00 0.00 0.00 0.00% - 0 0.00%
ADBE250404P00525000 3/6/2025 9:53 AM 525 80.40 0.00 0.00 0.00 0.00% - 0 0.00%
ADBE250404P00540000 3/10/2025 9:36 AM 540 98.82 0.00 0.00 0.00 0.00% - 0 0.00%
ADBE250404P00545000 3/10/2025 12:33 PM 545 107.58 0.00 0.00 0.00 0.00% - 0 0.00%
ADBE250404P00550000 3/13/2025 3:21 PM 550 169.40 0.00 0.00 0.00 0.00% 3 0 0.00%
ADBE250404P00555000 3/13/2025 3:21 PM 555 177.20 0.00 0.00 0.00 0.00% 13 0 0.00%
ADBE250404P00560000 3/13/2025 1:48 PM 560 181.12 0.00 0.00 0.00 0.00% 30 0 0.00%
ADBE250404P00565000 3/10/2025 3:30 PM 565 128.40 0.00 0.00 0.00 0.00% 30 0 0.00%
ADBE250404P00570000 3/13/2025 1:48 PM 570 191.12 0.00 0.00 0.00 0.00% 20 0 0.00%
ADBE250404P00575000 3/13/2025 3:50 PM 575 199.46 0.00 0.00 0.00 0.00% 4 0 0.00%
ADBE250404P00580000 3/13/2025 1:48 PM 580 200.97 0.00 0.00 0.00 0.00% 20 0 0.00%
ADBE250404P00585000 3/13/2025 3:50 PM 585 209.48 0.00 0.00 0.00 0.00% 4 0 0.00%

Related Tickers

CRM Salesforce, Inc.
269.97
-2.82%
 
TTD The Trade Desk, Inc.
55.85
-2.46%
 
NOW ServiceNow, Inc.
797.76
-3.62%
 
UBER Uber Technologies, Inc.
72.75
-2.82%
 
APP AppLovin Corporation
272.38
+4.08%
 
SHOP Shopify Inc. Class A Subordinate Voting Shares
96.68
-5.70%
 
SNOW Snowflake Inc.
150.63
-4.05%
 
MSTR Strategy Incorporated
289.41
-10.84%
 
DDOG Datadog, Inc.
101.10
-3.58%
 
INTU Intuit Inc.
598.92
-2.66%