Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628C00360000 | 2024-05-10 12:33PM EDT | 360.00 | 128.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240628C00400000 | 2024-05-28 10:15AM EDT | 400.00 | 75.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240628C00410000 | 2024-05-30 9:31AM EDT | 410.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240628C00430000 | 2024-05-15 3:29PM EDT | 430.00 | 66.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240628C00435000 | 2024-05-31 2:41PM EDT | 435.00 | 22.66 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ADBE240628C00440000 | 2024-05-31 3:53PM EDT | 440.00 | 25.32 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ADBE240628C00445000 | 2024-05-31 3:59PM EDT | 445.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.10% |
| ADBE240628C00450000 | 2024-05-31 3:14PM EDT | 450.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.78% |
| ADBE240628C00455000 | 2024-05-31 3:13PM EDT | 455.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ADBE240628C00460000 | 2024-05-31 3:09PM EDT | 460.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ADBE240628C00465000 | 2024-05-31 1:54PM EDT | 465.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ADBE240628C00470000 | 2024-05-31 12:41PM EDT | 470.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 6.25% |
| ADBE240628C00475000 | 2024-05-31 11:10AM EDT | 475.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 6.25% |
| ADBE240628C00480000 | 2024-05-31 12:24PM EDT | 480.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ADBE240628C00485000 | 2024-05-31 3:31PM EDT | 485.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 6.25% |
| ADBE240628C00490000 | 2024-05-31 2:51PM EDT | 490.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ADBE240628C00495000 | 2024-05-31 3:59PM EDT | 495.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 6.25% |
| ADBE240628C00500000 | 2024-05-31 3:59PM EDT | 500.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| ADBE240628C00505000 | 2024-05-31 10:48AM EDT | 505.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 12.50% |
| ADBE240628C00510000 | 2024-05-31 1:30PM EDT | 510.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ADBE240628C00515000 | 2024-05-31 10:59AM EDT | 515.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240628C00520000 | 2024-05-31 12:17PM EDT | 520.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ADBE240628C00525000 | 2024-05-31 10:31AM EDT | 525.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADBE240628C00530000 | 2024-05-31 11:47AM EDT | 530.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ADBE240628C00535000 | 2024-05-31 12:12PM EDT | 535.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240628C00540000 | 2024-05-31 12:29PM EDT | 540.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 12.50% |
| ADBE240628C00545000 | 2024-05-30 10:36AM EDT | 545.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240628C00550000 | 2024-05-31 1:40PM EDT | 550.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ADBE240628C00555000 | 2024-05-31 11:15AM EDT | 555.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240628C00560000 | 2024-05-28 12:41PM EDT | 560.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240628C00565000 | 2024-05-24 9:42AM EDT | 565.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240628C00570000 | 2024-05-31 12:41PM EDT | 570.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| ADBE240628C00575000 | 2024-05-31 12:51PM EDT | 575.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240628C00580000 | 2024-05-31 12:16PM EDT | 580.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADBE240628C00590000 | 2024-05-29 1:04PM EDT | 590.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ADBE240628C00595000 | 2024-05-28 11:04AM EDT | 595.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240628C00600000 | 2024-05-30 1:45PM EDT | 600.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240628C00620000 | 2024-05-17 9:37AM EDT | 620.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628P00310000 | 2024-05-31 2:24PM EDT | 310.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 21 | 15 | 25.00% |
| ADBE240628P00320000 | 2024-05-31 12:27PM EDT | 320.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ADBE240628P00330000 | 2024-05-31 2:07PM EDT | 330.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 25.00% |
| ADBE240628P00340000 | 2024-05-31 12:43PM EDT | 340.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ADBE240628P00350000 | 2024-05-31 2:21PM EDT | 350.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| ADBE240628P00360000 | 2024-05-31 2:26PM EDT | 360.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| ADBE240628P00370000 | 2024-05-31 3:06PM EDT | 370.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 34 | 26 | 12.50% |
| ADBE240628P00380000 | 2024-05-31 1:32PM EDT | 380.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 12.50% |
| ADBE240628P00390000 | 2024-05-31 3:36PM EDT | 390.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 12.50% |
| ADBE240628P00400000 | 2024-05-31 3:46PM EDT | 400.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 26 | 70 | 6.25% |
| ADBE240628P00405000 | 2024-05-31 3:33PM EDT | 405.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| ADBE240628P00410000 | 2024-05-31 2:33PM EDT | 410.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 6.25% |
| ADBE240628P00415000 | 2024-05-31 12:17PM EDT | 415.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 6.25% |
| ADBE240628P00420000 | 2024-05-31 3:14PM EDT | 420.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 7 | 177 | 6.25% |
| ADBE240628P00425000 | 2024-05-31 2:45PM EDT | 425.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 3.13% |
| ADBE240628P00430000 | 2024-05-31 3:55PM EDT | 430.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 21 | 56 | 3.13% |
| ADBE240628P00435000 | 2024-05-31 3:59PM EDT | 435.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 21 | 97 | 1.56% |
| ADBE240628P00440000 | 2024-05-31 3:44PM EDT | 440.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 23 | 141 | 0.78% |
| ADBE240628P00445000 | 2024-05-31 3:56PM EDT | 445.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 32 | 68 | 0.00% |
| ADBE240628P00450000 | 2024-05-31 3:44PM EDT | 450.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 18 | 144 | 0.00% |
| ADBE240628P00455000 | 2024-05-31 2:00PM EDT | 455.00 | 31.94 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 0.00% |
| ADBE240628P00460000 | 2024-05-31 3:25PM EDT | 460.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 24 | 42 | 0.00% |
| ADBE240628P00465000 | 2024-05-31 12:39PM EDT | 465.00 | 38.98 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| ADBE240628P00470000 | 2024-05-31 3:25PM EDT | 470.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| ADBE240628P00475000 | 2024-05-30 3:49PM EDT | 475.00 | 39.53 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| ADBE240628P00480000 | 2024-05-31 3:37PM EDT | 480.00 | 48.93 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| ADBE240628P00485000 | 2024-05-31 3:59PM EDT | 485.00 | 47.32 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| ADBE240628P00490000 | 2024-05-31 3:59PM EDT | 490.00 | 51.57 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| ADBE240628P00495000 | 2024-05-31 11:56AM EDT | 495.00 | 63.06 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| ADBE240628P00500000 | 2024-05-30 1:32PM EDT | 500.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE240628P00505000 | 2024-05-31 12:34PM EDT | 505.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE240628P00510000 | 2024-05-28 10:40AM EDT | 510.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240628P00515000 | 2024-05-28 9:54AM EDT | 515.00 | 49.12 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| ADBE240628P00520000 | 2024-05-30 12:28PM EDT | 520.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ADBE240628P00535000 | 2024-05-20 9:34AM EDT | 535.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.