Adobe Inc. ADBE
246.44 USD -2.04 (-0.82%)
At closeNov 5, 2026, 6:00 PM EST
243.53 -2.91 -1.18%
After hours · Nov 5, 6:00 PM ET
243.30 Day range 252.09
190.12 52-week range 362.71
- YTD
- -29.59%
- 1 year
- -26.55%
ADBE options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 9.45 | 13.60 | 10.65 | -19.01% | 1 | 46 | 88.6% | 235.00 | 0.53 | 0.86 | 0.74 | +42.31% | 131 | 771 | 57.9% | ||
| 7.10 | 11.10 | 12.04 | 0.00% | 2 | 2 | 77.2% | 237.50 | 0.75 | 1.75 | 0.75 | -10.71% | 50 | 274 | 60.6% | ||
| 5.60 | 9.10 | 10.09 | -4.00% | 1 | 205 | 73.3% | 240.00 | 1.40 | 2.06 | 1.82 | +40.00% | 190 | 980 | 58.3% | ||
| 4.25 | 7.30 | 5.00 | -54.55% | 17 | 76 | 70.5% | 242.50 | 1.87 | 3.05 | 2.10 | +6.60% | 362 | 217 | 57.3% | ||
| 3.75 | 5.20 | 3.80 | -45.71% | 24 | 92 | 51.1% | 245.00 | 2.83 | 4.40 | 3.16 | +42.99% | 682 | 640 | 59.2% | ||
| 2.43 | 3.70 | 3.03 | -38.79% | 50 | 186 | 57.7% | 247.50 | 3.90 | 5.30 | 5.00 | +44.93% | 43 | 213 | 55.5% | ||
| 1.98 | 2.63 | 2.09 | -42.74% | 165 | 317 | 52.2% | 250.00 | 4.60 | 8.40 | 6.00 | +19.52% | 73 | 324 | 61.4% | ||
| 1.02 | 1.88 | 1.10 | -57.85% | 49 | 160 | 50.5% | 252.50 | 6.85 | 9.70 | 8.00 | +21.21% | 5 | 176 | 62.8% | ||
| 0.78 | 1.20 | 1.05 | -46.97% | 163 | 530 | 52.0% | 255.00 | 8.15 | 11.90 | 9.45 | +89.00% | 31 | 239 | 60.9% | ||
| 0.56 | 0.80 | 0.67 | -48.85% | 417 | 474 | 53.7% | 257.50 | 9.85 | 16.15 | 12.05 | 0.00% | 7 | 89 | 79.2% | ||