Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614C00350000 | 2024-05-31 12:44PM EDT | 350.00 | 87.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614C00360000 | 2024-05-14 1:52PM EDT | 360.00 | 111.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240614C00400000 | 2024-05-23 1:23PM EDT | 400.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614C00410000 | 2024-05-30 2:45PM EDT | 410.00 | 46.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADBE240614C00415000 | 2024-05-31 9:42AM EDT | 415.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614C00420000 | 2024-05-31 10:36AM EDT | 420.00 | 30.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240614C00425000 | 2024-05-31 2:37PM EDT | 425.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240614C00430000 | 2024-05-31 2:45PM EDT | 430.00 | 22.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240614C00435000 | 2024-05-31 3:40PM EDT | 435.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| ADBE240614C00440000 | 2024-05-31 3:41PM EDT | 440.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| ADBE240614C00445000 | 2024-05-31 3:59PM EDT | 445.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 0.10% |
| ADBE240614C00450000 | 2024-05-31 3:58PM EDT | 450.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| ADBE240614C00455000 | 2024-05-31 3:59PM EDT | 455.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| ADBE240614C00460000 | 2024-05-31 3:59PM EDT | 460.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| ADBE240614C00462500 | 2024-05-31 3:45PM EDT | 462.50 | 11.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ADBE240614C00465000 | 2024-05-31 3:55PM EDT | 465.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| ADBE240614C00467500 | 2024-05-31 3:45PM EDT | 467.50 | 9.83 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ADBE240614C00470000 | 2024-05-31 3:49PM EDT | 470.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| ADBE240614C00472500 | 2024-05-31 3:26PM EDT | 472.50 | 7.76 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ADBE240614C00475000 | 2024-05-31 3:59PM EDT | 475.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| ADBE240614C00477500 | 2024-05-31 2:04PM EDT | 477.50 | 6.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ADBE240614C00480000 | 2024-05-31 3:59PM EDT | 480.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| ADBE240614C00482500 | 2024-05-31 3:51PM EDT | 482.50 | 6.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ADBE240614C00485000 | 2024-05-31 3:52PM EDT | 485.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| ADBE240614C00487500 | 2024-05-31 12:16PM EDT | 487.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240614C00490000 | 2024-05-31 3:46PM EDT | 490.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| ADBE240614C00492500 | 2024-05-31 10:45AM EDT | 492.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240614C00495000 | 2024-05-31 3:55PM EDT | 495.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| ADBE240614C00497500 | 2024-05-31 12:29PM EDT | 497.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240614C00500000 | 2024-05-31 3:59PM EDT | 500.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| ADBE240614C00502500 | 2024-05-31 10:19AM EDT | 502.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240614C00505000 | 2024-05-31 3:55PM EDT | 505.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| ADBE240614C00510000 | 2024-05-31 3:55PM EDT | 510.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| ADBE240614C00515000 | 2024-05-31 1:42PM EDT | 515.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 12.50% |
| ADBE240614C00520000 | 2024-05-31 3:55PM EDT | 520.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| ADBE240614C00525000 | 2024-05-31 3:59PM EDT | 525.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ADBE240614C00530000 | 2024-05-31 3:19PM EDT | 530.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| ADBE240614C00535000 | 2024-05-31 3:47PM EDT | 535.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ADBE240614C00540000 | 2024-05-31 3:57PM EDT | 540.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| ADBE240614C00545000 | 2024-05-31 1:35PM EDT | 545.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240614C00550000 | 2024-05-31 2:30PM EDT | 550.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| ADBE240614C00555000 | 2024-05-31 12:23PM EDT | 555.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240614C00560000 | 2024-05-31 1:22PM EDT | 560.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240614C00565000 | 2024-05-30 9:58AM EDT | 565.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240614C00570000 | 2024-05-31 10:49AM EDT | 570.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240614C00575000 | 2024-05-31 11:14AM EDT | 575.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240614C00580000 | 2024-05-31 11:06AM EDT | 580.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240614C00585000 | 2024-05-30 2:28PM EDT | 585.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADBE240614C00590000 | 2024-05-31 2:54PM EDT | 590.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ADBE240614C00595000 | 2024-05-28 10:41AM EDT | 595.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240614C00600000 | 2024-05-30 9:45AM EDT | 600.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240614C00605000 | 2024-05-22 3:07PM EDT | 605.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADBE240614C00615000 | 2024-05-13 11:37AM EDT | 615.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240614C00620000 | 2024-05-29 11:34AM EDT | 620.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240614C00650000 | 2024-05-14 3:31PM EDT | 650.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE240614C00700000 | 2024-05-31 3:52PM EDT | 700.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614P00310000 | 2024-05-31 11:07AM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 50.00% |
| ADBE240614P00320000 | 2024-05-30 2:49PM EDT | 320.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240614P00330000 | 2024-05-31 2:36PM EDT | 330.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ADBE240614P00340000 | 2024-05-31 12:49PM EDT | 340.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ADBE240614P00350000 | 2024-05-31 3:09PM EDT | 350.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| ADBE240614P00360000 | 2024-05-31 3:00PM EDT | 360.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| ADBE240614P00370000 | 2024-05-31 3:55PM EDT | 370.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| ADBE240614P00380000 | 2024-05-31 3:31PM EDT | 380.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| ADBE240614P00390000 | 2024-05-31 3:55PM EDT | 390.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| ADBE240614P00400000 | 2024-05-31 3:56PM EDT | 400.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 12.50% |
| ADBE240614P00405000 | 2024-05-31 3:59PM EDT | 405.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| ADBE240614P00410000 | 2024-05-31 3:46PM EDT | 410.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| ADBE240614P00415000 | 2024-05-31 3:57PM EDT | 415.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| ADBE240614P00420000 | 2024-05-31 3:54PM EDT | 420.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 6.25% |
| ADBE240614P00425000 | 2024-05-31 3:35PM EDT | 425.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| ADBE240614P00430000 | 2024-05-31 3:38PM EDT | 430.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 3.13% |
| ADBE240614P00435000 | 2024-05-31 3:46PM EDT | 435.00 | 16.79 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| ADBE240614P00440000 | 2024-05-31 3:46PM EDT | 440.00 | 19.19 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 1.56% |
| ADBE240614P00445000 | 2024-05-31 3:56PM EDT | 445.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| ADBE240614P00450000 | 2024-05-31 3:54PM EDT | 450.00 | 23.08 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| ADBE240614P00455000 | 2024-05-31 3:53PM EDT | 455.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ADBE240614P00460000 | 2024-05-31 3:49PM EDT | 460.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ADBE240614P00462500 | 2024-05-30 3:05PM EDT | 462.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240614P00465000 | 2024-05-31 1:38PM EDT | 465.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ADBE240614P00467500 | 2024-05-31 3:49PM EDT | 467.50 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614P00470000 | 2024-05-31 3:52PM EDT | 470.00 | 36.38 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ADBE240614P00472500 | 2024-05-31 9:39AM EDT | 472.50 | 38.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614P00475000 | 2024-05-31 3:52PM EDT | 475.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240614P00477500 | 2024-05-31 10:36AM EDT | 477.50 | 45.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240614P00480000 | 2024-05-31 11:28AM EDT | 480.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240614P00482500 | 2024-05-30 1:51PM EDT | 482.50 | 39.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE240614P00485000 | 2024-05-31 2:34PM EDT | 485.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240614P00487500 | 2024-05-28 12:02PM EDT | 487.50 | 27.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ADBE240614P00490000 | 2024-05-31 9:48AM EDT | 490.00 | 52.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240614P00492500 | 2024-05-28 12:02PM EDT | 492.50 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614P00495000 | 2024-05-31 2:20PM EDT | 495.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614P00500000 | 2024-05-31 10:00AM EDT | 500.00 | 62.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240614P00502500 | 2024-05-30 11:01AM EDT | 502.50 | 51.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240614P00505000 | 2024-05-31 11:28AM EDT | 505.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240614P00510000 | 2024-05-31 11:42AM EDT | 510.00 | 76.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614P00515000 | 2024-05-30 11:31AM EDT | 515.00 | 62.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614P00520000 | 2024-05-31 2:24PM EDT | 520.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240614P00525000 | 2024-05-10 3:38PM EDT | 525.00 | 49.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240614P00530000 | 2024-05-31 11:22AM EDT | 530.00 | 94.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ADBE240614P00535000 | 2024-05-24 10:23AM EDT | 535.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240614P00540000 | 2024-05-30 10:26AM EDT | 540.00 | 85.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614P00545000 | 2024-05-06 12:48PM EDT | 545.00 | 58.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240614P00550000 | 2024-05-14 10:51AM EDT | 550.00 | 75.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240614P00560000 | 2024-05-09 1:45PM EDT | 560.00 | 78.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240614P00565000 | 2024-05-09 1:45PM EDT | 565.00 | 83.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.