Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00330000 | 2024-04-26 3:00PM EDT | 330.00 | 148.34 | 128.90 | 137.60 | 0.00 | - | 1 | 1 | 178.52% |
| ADBE240503C00350000 | 2024-04-30 3:59PM EDT | 350.00 | 113.50 | 109.05 | 116.00 | -19.09 | -14.40% | 3 | 2 | 224.39% |
| ADBE240503C00360000 | 2024-04-26 2:46PM EDT | 360.00 | 118.09 | 99.00 | 107.60 | 0.00 | - | 1 | 1 | 140.28% |
| ADBE240503C00370000 | 2024-04-25 10:28AM EDT | 370.00 | 99.61 | 89.00 | 97.90 | 0.00 | - | - | 1 | 133.11% |
| ADBE240503C00400000 | 2024-04-22 3:44PM EDT | 400.00 | 67.50 | 59.15 | 67.90 | 0.00 | - | 6 | 2 | 95.21% |
| ADBE240503C00420000 | 2024-04-04 3:27PM EDT | 420.00 | 70.27 | 41.05 | 47.25 | 0.00 | - | 2 | 2 | 79.69% |
| ADBE240503C00425000 | 2024-04-26 11:04AM EDT | 425.00 | 57.32 | 35.10 | 42.50 | 0.00 | - | 3 | 3 | 66.85% |
| ADBE240503C00430000 | 2024-04-29 2:00PM EDT | 430.00 | 46.00 | 30.45 | 36.45 | 0.00 | - | 1 | 3 | 53.69% |
| ADBE240503C00440000 | 2024-04-09 11:44AM EDT | 440.00 | 56.00 | 22.10 | 27.10 | 0.00 | - | 1 | 0 | 54.44% |
| ADBE240503C00445000 | 2024-03-26 10:57AM EDT | 445.00 | 63.05 | 22.25 | 23.75 | 0.00 | - | 10 | 10 | 73.38% |
| ADBE240503C00450000 | 2024-04-26 2:31PM EDT | 450.00 | 29.12 | 13.75 | 16.60 | 0.00 | - | 1 | 8 | 52.86% |
| ADBE240503C00455000 | 2024-04-30 3:12PM EDT | 455.00 | 13.85 | 9.10 | 13.50 | -5.15 | -27.11% | 10 | 47 | 54.54% |
| ADBE240503C00460000 | 2024-04-30 3:55PM EDT | 460.00 | 8.00 | 7.05 | 7.90 | -6.75 | -45.76% | 38 | 60 | 38.26% |
| ADBE240503C00465000 | 2024-04-30 3:54PM EDT | 465.00 | 5.40 | 4.70 | 5.25 | -7.54 | -58.27% | 116 | 150 | 37.40% |
| ADBE240503C00467500 | 2024-04-30 3:59PM EDT | 467.50 | 4.00 | 3.70 | 4.10 | -9.55 | -70.48% | 109 | 28 | 36.59% |
| ADBE240503C00470000 | 2024-04-30 3:58PM EDT | 470.00 | 3.06 | 2.80 | 3.25 | -4.79 | -61.02% | 134 | 200 | 36.67% |
| ADBE240503C00472500 | 2024-04-30 3:57PM EDT | 472.50 | 2.48 | 1.98 | 2.52 | -4.12 | -62.42% | 100 | 177 | 36.60% |
| ADBE240503C00475000 | 2024-04-30 3:45PM EDT | 475.00 | 1.72 | 1.50 | 2.02 | -3.53 | -67.24% | 190 | 380 | 37.32% |
| ADBE240503C00477500 | 2024-04-30 3:59PM EDT | 477.50 | 1.20 | 0.90 | 1.62 | -3.15 | -72.41% | 61 | 243 | 38.09% |
| ADBE240503C00480000 | 2024-04-30 3:59PM EDT | 480.00 | 0.90 | 0.81 | 1.18 | -2.50 | -73.53% | 352 | 566 | 37.67% |
| ADBE240503C00482500 | 2024-04-30 3:40PM EDT | 482.50 | 1.00 | 0.32 | 0.91 | -1.66 | -62.41% | 151 | 205 | 38.14% |
| ADBE240503C00485000 | 2024-04-30 3:55PM EDT | 485.00 | 0.47 | 0.11 | 0.83 | -1.60 | -77.29% | 260 | 559 | 40.43% |
| ADBE240503C00487500 | 2024-04-30 3:38PM EDT | 487.50 | 0.53 | 0.05 | 0.38 | -0.90 | -62.94% | 113 | 246 | 36.23% |
| ADBE240503C00490000 | 2024-04-30 3:55PM EDT | 490.00 | 0.28 | 0.23 | 0.33 | -0.87 | -75.65% | 465 | 630 | 37.89% |
| ADBE240503C00492500 | 2024-04-30 2:58PM EDT | 492.50 | 0.39 | 0.09 | 0.32 | -0.43 | -52.44% | 52 | 166 | 40.33% |
| ADBE240503C00495000 | 2024-04-30 3:49PM EDT | 495.00 | 0.13 | 0.08 | 0.26 | -0.47 | -78.33% | 144 | 438 | 41.31% |
| ADBE240503C00500000 | 2024-04-30 3:54PM EDT | 500.00 | 0.08 | 0.05 | 0.10 | -0.27 | -77.14% | 290 | 820 | 39.84% |
| ADBE240503C00505000 | 2024-04-30 3:48PM EDT | 505.00 | 0.09 | 0.06 | 0.11 | -0.09 | -50.00% | 38 | 739 | 44.73% |
| ADBE240503C00510000 | 2024-04-30 3:48PM EDT | 510.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 69 | 1,045 | 44.14% |
| ADBE240503C00515000 | 2024-04-30 2:15PM EDT | 515.00 | 0.02 | 0.02 | 0.08 | -0.08 | -80.00% | 115 | 1,002 | 50.98% |
| ADBE240503C00520000 | 2024-04-30 2:01PM EDT | 520.00 | 0.01 | 0.01 | 0.21 | -0.10 | -90.91% | 14 | 106 | 57.23% |
| ADBE240503C00525000 | 2024-04-29 1:10PM EDT | 525.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 21 | 59 | 55.66% |
| ADBE240503C00530000 | 2024-04-26 2:19PM EDT | 530.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 4 | 117 | 71.39% |
| ADBE240503C00535000 | 2024-04-30 1:50PM EDT | 535.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 12 | 42 | 59.38% |
| ADBE240503C00540000 | 2024-04-29 12:29PM EDT | 540.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 69.53% |
| ADBE240503C00545000 | 2024-04-12 11:18AM EDT | 545.00 | 0.50 | 0.00 | 2.83 | 0.00 | - | 2 | 25 | 116.89% |
| ADBE240503C00550000 | 2024-04-30 9:47AM EDT | 550.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 22 | 135 | 73.44% |
| ADBE240503C00555000 | 2024-04-24 11:40AM EDT | 555.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 87.30% |
| ADBE240503C00560000 | 2024-04-19 1:24PM EDT | 560.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 5 | 25 | 148.14% |
| ADBE240503C00565000 | 2024-04-17 11:10AM EDT | 565.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 22 | 26 | 89.06% |
| ADBE240503C00570000 | 2024-04-26 11:23AM EDT | 570.00 | 0.34 | 0.00 | 3.15 | 0.00 | - | 2 | 5 | 144.04% |
| ADBE240503C00575000 | 2024-04-22 1:00PM EDT | 575.00 | 0.05 | 0.00 | 2.11 | 0.00 | - | 1 | 24 | 137.31% |
| ADBE240503C00580000 | 2024-04-22 11:38AM EDT | 580.00 | 0.01 | 0.00 | 3.70 | 0.00 | - | 7 | 8 | 158.50% |
| ADBE240503C00585000 | 2024-04-01 1:52PM EDT | 585.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 120.51% |
| ADBE240503C00590000 | 2024-04-26 10:30AM EDT | 590.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| ADBE240503C00595000 | 2024-04-17 9:36AM EDT | 595.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 123.24% |
| ADBE240503C00600000 | 2024-04-26 11:22AM EDT | 600.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 182.06% |
| ADBE240503C00605000 | 2024-04-05 2:15PM EDT | 605.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 9 | 9 | 186.47% |
| ADBE240503C00615000 | 2024-04-03 9:46AM EDT | 615.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 195.09% |
| ADBE240503C00620000 | 2024-03-27 9:30AM EDT | 620.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADBE240503C00635000 | 2024-04-11 3:42PM EDT | 635.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | - | 5 | 211.67% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00310000 | 2024-03-22 1:32PM EDT | 310.00 | 0.02 | 0.00 | 0.99 | 0.00 | - | 4 | 2 | 212.40% |
| ADBE240503P00320000 | 2024-04-29 2:54PM EDT | 320.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 256.89% |
| ADBE240503P00340000 | 2024-04-12 11:07AM EDT | 340.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 221.68% |
| ADBE240503P00350000 | 2024-03-26 11:56AM EDT | 350.00 | 0.10 | 0.00 | 0.74 | 0.00 | - | 1 | 1 | 148.24% |
| ADBE240503P00370000 | 2024-04-17 10:06AM EDT | 370.00 | 0.26 | 0.00 | 3.15 | 0.00 | - | 1 | 0 | 159.67% |
| ADBE240503P00380000 | 2024-04-23 2:22PM EDT | 380.00 | 0.02 | 0.00 | 3.35 | 0.00 | - | 12 | 41 | 146.24% |
| ADBE240503P00390000 | 2024-04-26 10:14AM EDT | 390.00 | 0.04 | 0.00 | 2.01 | 0.00 | - | 1 | 25 | 116.85% |
| ADBE240503P00397500 | 2024-04-23 11:32AM EDT | 397.50 | 0.03 | 0.00 | 4.30 | 0.00 | - | - | 5 | 127.08% |
| ADBE240503P00400000 | 2024-04-30 3:51PM EDT | 400.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 32 | 62.89% |
| ADBE240503P00405000 | 2024-04-23 2:22PM EDT | 405.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 41 | 41 | 66.70% |
| ADBE240503P00410000 | 2024-04-30 12:18PM EDT | 410.00 | 0.16 | 0.01 | 0.16 | +0.11 | +220.00% | 10 | 177 | 58.20% |
| ADBE240503P00415000 | 2024-04-30 2:13PM EDT | 415.00 | 0.08 | 0.02 | 0.14 | +0.03 | +60.00% | 2 | 59 | 52.73% |
| ADBE240503P00420000 | 2024-04-30 12:18PM EDT | 420.00 | 0.01 | 0.02 | 0.12 | 0.00 | - | 43 | 176 | 50.29% |
| ADBE240503P00425000 | 2024-04-30 1:31PM EDT | 425.00 | 0.12 | 0.03 | 0.22 | +0.05 | +71.43% | 23 | 123 | 49.51% |
| ADBE240503P00430000 | 2024-04-30 3:48PM EDT | 430.00 | 0.10 | 0.05 | 0.20 | -0.02 | -16.67% | 35 | 193 | 43.07% |
| ADBE240503P00435000 | 2024-04-30 3:40PM EDT | 435.00 | 0.18 | 0.10 | 0.34 | +0.05 | +38.46% | 35 | 244 | 41.26% |
| ADBE240503P00440000 | 2024-04-30 3:54PM EDT | 440.00 | 0.44 | 0.39 | 0.92 | +0.22 | +100.00% | 68 | 288 | 44.58% |
| ADBE240503P00445000 | 2024-04-30 3:53PM EDT | 445.00 | 0.82 | 0.74 | 1.06 | +0.44 | +115.79% | 94 | 1,020 | 38.82% |
| ADBE240503P00450000 | 2024-04-30 3:58PM EDT | 450.00 | 1.53 | 1.41 | 1.98 | +0.96 | +168.42% | 121 | 1,166 | 39.20% |
| ADBE240503P00455000 | 2024-04-30 3:57PM EDT | 455.00 | 2.50 | 2.41 | 2.90 | +1.46 | +140.38% | 115 | 311 | 36.29% |
| ADBE240503P00460000 | 2024-04-30 3:58PM EDT | 460.00 | 4.29 | 4.35 | 4.80 | +2.53 | +143.75% | 202 | 460 | 36.62% |
| ADBE240503P00465000 | 2024-04-30 3:55PM EDT | 465.00 | 6.29 | 6.65 | 7.15 | +3.32 | +111.78% | 198 | 447 | 35.78% |
| ADBE240503P00467500 | 2024-04-30 3:57PM EDT | 467.50 | 7.75 | 8.10 | 8.60 | +3.60 | +86.75% | 154 | 182 | 35.54% |
| ADBE240503P00470000 | 2024-04-30 3:57PM EDT | 470.00 | 9.10 | 9.75 | 10.30 | +4.30 | +89.58% | 243 | 440 | 35.88% |
| ADBE240503P00472500 | 2024-04-30 3:56PM EDT | 472.50 | 10.80 | 10.90 | 12.25 | +5.00 | +86.21% | 155 | 341 | 37.04% |
| ADBE240503P00475000 | 2024-04-30 3:48PM EDT | 475.00 | 11.50 | 12.90 | 15.60 | +4.30 | +59.72% | 122 | 518 | 47.78% |
| ADBE240503P00477500 | 2024-04-30 1:18PM EDT | 477.50 | 12.30 | 14.70 | 16.40 | +3.02 | +32.54% | 64 | 162 | 39.06% |
| ADBE240503P00480000 | 2024-04-30 3:31PM EDT | 480.00 | 14.60 | 15.60 | 19.50 | +3.20 | +28.07% | 28 | 309 | 48.18% |
| ADBE240503P00482500 | 2024-04-30 3:59PM EDT | 482.50 | 20.00 | 17.95 | 21.50 | +7.00 | +53.85% | 2 | 99 | 47.73% |
| ADBE240503P00485000 | 2024-04-30 3:16PM EDT | 485.00 | 19.33 | 18.20 | 24.60 | +5.24 | +37.19% | 17 | 281 | 56.97% |
| ADBE240503P00487500 | 2024-04-30 2:22PM EDT | 487.50 | 21.43 | 21.35 | 26.55 | +5.28 | +32.69% | 3 | 36 | 55.58% |
| ADBE240503P00490000 | 2024-04-30 3:04PM EDT | 490.00 | 23.45 | 23.00 | 29.35 | +4.73 | +25.27% | 23 | 540 | 62.13% |
| ADBE240503P00492500 | 2024-04-23 3:50PM EDT | 492.50 | 21.65 | 26.20 | 32.60 | 0.00 | - | 3 | 7 | 72.80% |
| ADBE240503P00495000 | 2024-04-29 1:03PM EDT | 495.00 | 18.63 | 27.55 | 36.50 | 0.00 | - | 6 | 37 | 88.61% |
| ADBE240503P00500000 | 2024-04-30 3:21PM EDT | 500.00 | 33.34 | 32.95 | 40.90 | +5.81 | +21.10% | 3 | 90 | 91.04% |
| ADBE240503P00505000 | 2024-04-29 10:14AM EDT | 505.00 | 28.19 | 37.45 | 46.00 | 0.00 | - | 1 | 10 | 99.16% |
| ADBE240503P00510000 | 2024-04-23 3:35PM EDT | 510.00 | 36.91 | 42.50 | 51.15 | 0.00 | - | 2 | 2 | 107.57% |
| ADBE240503P00515000 | 2024-04-26 11:51AM EDT | 515.00 | 35.82 | 47.70 | 56.25 | 0.00 | - | 1 | 0 | 115.36% |
| ADBE240503P00520000 | 2024-04-19 12:44PM EDT | 520.00 | 54.00 | 52.45 | 61.20 | 0.00 | - | 100 | 0 | 121.53% |
| ADBE240503P00525000 | 2024-04-12 11:05AM EDT | 525.00 | 53.18 | 57.30 | 66.35 | 0.00 | - | 2 | 0 | 129.52% |
| ADBE240503P00530000 | 2024-04-26 10:19AM EDT | 530.00 | 48.60 | 62.45 | 71.25 | 0.00 | - | 3 | 0 | 134.84% |
| ADBE240503P00535000 | 2024-04-26 3:52PM EDT | 535.00 | 56.00 | 67.95 | 75.85 | 0.00 | - | 1 | 1 | 136.72% |
| ADBE240503P00540000 | 2024-04-26 3:52PM EDT | 540.00 | 61.02 | 72.90 | 80.95 | 0.00 | - | 1 | 0 | 143.80% |
| ADBE240503P00545000 | 2024-04-08 9:32AM EDT | 545.00 | 63.81 | 77.45 | 84.90 | 0.00 | - | 1 | 0 | 136.84% |
| ADBE240503P00550000 | 2024-04-08 11:38AM EDT | 550.00 | 68.06 | 82.40 | 90.95 | 0.00 | - | 3 | 0 | 155.37% |
| ADBE240503P00555000 | 2024-04-01 3:12PM EDT | 555.00 | 51.65 | 88.00 | 96.00 | 0.00 | - | - | 0 | 161.60% |
| ADBE240503P00560000 | 2024-04-01 12:41PM EDT | 560.00 | 59.38 | 92.60 | 101.00 | 0.00 | - | 3 | 0 | 167.11% |
| ADBE240503P00565000 | 2024-04-23 1:16PM EDT | 565.00 | 94.41 | 97.60 | 106.00 | 0.00 | - | 2 | 0 | 172.53% |
| ADBE240503P00570000 | 2024-03-25 11:48AM EDT | 570.00 | 63.20 | 89.60 | 96.55 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240503P00575000 | 2024-04-05 9:35AM EDT | 575.00 | 88.00 | 107.60 | 116.30 | 0.00 | - | 1 | 0 | 186.84% |
| ADBE240503P00585000 | 2024-04-30 12:31PM EDT | 585.00 | 115.50 | 117.60 | 126.00 | +9.63 | +9.10% | 1 | 0 | 193.33% |
| ADBE240503P00590000 | 2024-03-28 11:14AM EDT | 590.00 | 87.00 | 108.00 | 116.70 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240503P00600000 | 2024-03-25 1:27PM EDT | 600.00 | 91.50 | 120.20 | 126.55 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240503P00610000 | 2024-04-22 1:15PM EDT | 610.00 | 145.17 | 142.60 | 151.00 | 0.00 | - | 4 | 0 | 217.55% |
| ADBE240503P00620000 | 2024-04-22 12:18PM EDT | 620.00 | 155.62 | 152.60 | 161.30 | 0.00 | - | - | 0 | 230.96% |
| ADBE240503P00760000 | 2024-04-26 1:09PM EDT | 760.00 | 281.08 | 292.60 | 301.30 | 0.00 | - | 2 | 0 | 340.14% |
© 2024 Yahoo. All rights reserved.