Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241018C00360000 | 2024-05-31 11:16AM EDT | 360.00 | 92.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE241018C00370000 | 2024-05-31 12:15PM EDT | 370.00 | 84.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 380.00 | 124.55 | 117.15 | 120.05 | 0.00 | - | 16 | 9 | 82.28% |
| ADBE241018C00390000 | 2024-04-22 9:52AM EDT | 390.00 | 100.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018C00400000 | 2024-05-31 12:44PM EDT | 400.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| ADBE241018C00410000 | 2024-05-31 3:19PM EDT | 410.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| ADBE241018C00420000 | 2024-05-30 1:53PM EDT | 420.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE241018C00430000 | 2024-05-31 2:39PM EDT | 430.00 | 44.89 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ADBE241018C00440000 | 2024-05-31 3:03PM EDT | 440.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 24 | 51 | 0.00% |
| ADBE241018C00450000 | 2024-05-31 3:13PM EDT | 450.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 37 | 65 | 0.39% |
| ADBE241018C00460000 | 2024-05-31 3:54PM EDT | 460.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 47 | 63 | 1.56% |
| ADBE241018C00470000 | 2024-05-31 2:15PM EDT | 470.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 36 | 83 | 1.56% |
| ADBE241018C00480000 | 2024-05-31 3:50PM EDT | 480.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 10 | 228 | 3.13% |
| ADBE241018C00490000 | 2024-05-31 1:01PM EDT | 490.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 31 | 394 | 3.13% |
| ADBE241018C00500000 | 2024-05-31 3:59PM EDT | 500.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 7 | 123 | 3.13% |
| ADBE241018C00505000 | 2024-05-31 2:05PM EDT | 505.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 3.13% |
| ADBE241018C00510000 | 2024-05-31 2:49PM EDT | 510.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 6.25% |
| ADBE241018C00515000 | 2024-05-31 12:13PM EDT | 515.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| ADBE241018C00520000 | 2024-05-31 10:15AM EDT | 520.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| ADBE241018C00525000 | 2024-05-31 3:53PM EDT | 525.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 6.25% |
| ADBE241018C00530000 | 2024-05-31 2:02PM EDT | 530.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 6.25% |
| ADBE241018C00535000 | 2024-05-31 3:07PM EDT | 535.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 17 | 121 | 6.25% |
| ADBE241018C00540000 | 2024-05-31 3:09PM EDT | 540.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 11 | 154 | 6.25% |
| ADBE241018C00545000 | 2024-05-30 2:41PM EDT | 545.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 6.25% |
| ADBE241018C00550000 | 2024-05-31 3:56PM EDT | 550.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 6.25% |
| ADBE241018C00555000 | 2024-05-30 1:08PM EDT | 555.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 6.25% |
| ADBE241018C00560000 | 2024-05-31 9:44AM EDT | 560.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 6.25% |
| ADBE241018C00565000 | 2024-05-31 9:51AM EDT | 565.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 6.25% |
| ADBE241018C00570000 | 2024-05-31 12:12PM EDT | 570.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 3 | 581 | 6.25% |
| ADBE241018C00575000 | 2024-05-30 2:41PM EDT | 575.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 6.25% |
| ADBE241018C00580000 | 2024-05-31 3:28PM EDT | 580.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 6.25% |
| ADBE241018C00585000 | 2024-05-31 10:33AM EDT | 585.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| ADBE241018C00590000 | 2024-05-30 12:34PM EDT | 590.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 6.25% |
| ADBE241018C00595000 | 2024-05-31 2:21PM EDT | 595.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| ADBE241018C00600000 | 2024-05-31 3:06PM EDT | 600.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 12.50% |
| ADBE241018C00605000 | 2024-05-31 2:39PM EDT | 605.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| ADBE241018C00610000 | 2024-05-31 11:45AM EDT | 610.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 12.50% |
| ADBE241018C00615000 | 2024-05-30 11:31AM EDT | 615.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| ADBE241018C00620000 | 2024-05-31 3:43PM EDT | 620.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 12.50% |
| ADBE241018C00625000 | 2024-05-23 12:45PM EDT | 625.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| ADBE241018C00630000 | 2024-05-31 3:52PM EDT | 630.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| ADBE241018C00635000 | 2024-05-21 2:59PM EDT | 635.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| ADBE241018C00640000 | 2024-05-30 12:45PM EDT | 640.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 12.50% |
| ADBE241018C00645000 | 2024-05-31 2:06PM EDT | 645.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| ADBE241018C00650000 | 2024-05-30 3:56PM EDT | 650.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 12.50% |
| ADBE241018C00655000 | 2024-05-21 11:29AM EDT | 655.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| ADBE241018C00660000 | 2024-05-21 12:13PM EDT | 660.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 12.50% |
| ADBE241018C00665000 | 2024-05-22 9:58AM EDT | 665.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| ADBE241018C00670000 | 2024-05-30 10:42AM EDT | 670.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| ADBE241018C00675000 | 2024-05-16 12:29PM EDT | 675.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 25 | 41 | 12.50% |
| ADBE241018C00680000 | 2024-05-31 3:58PM EDT | 680.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 228 | 12.50% |
| ADBE241018C00685000 | 2024-05-16 12:29PM EDT | 685.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 25 | 43 | 12.50% |
| ADBE241018C00690000 | 2024-05-16 12:29PM EDT | 690.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 25 | 111 | 12.50% |
| ADBE241018C00695000 | 2024-05-20 3:20PM EDT | 695.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ADBE241018C00700000 | 2024-05-30 9:58AM EDT | 700.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| ADBE241018C00720000 | 2024-04-26 3:49PM EDT | 720.00 | 1.80 | 0.50 | 1.36 | 0.00 | - | 1 | 2 | 40.23% |
| ADBE241018C00760000 | 2024-03-21 9:34AM EDT | 760.00 | 4.40 | 0.50 | 1.97 | 0.00 | - | 2 | 4 | 46.58% |
| ADBE241018C00780000 | 2024-04-15 11:18AM EDT | 780.00 | 1.08 | 0.19 | 1.26 | 0.00 | - | 2 | 4 | 44.96% |
| ADBE241018C00800000 | 2024-04-19 1:27PM EDT | 800.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| ADBE241018C00820000 | 2024-05-08 2:10PM EDT | 820.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| ADBE241018C00840000 | 2024-05-29 10:01AM EDT | 840.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| ADBE241018C00860000 | 2024-05-03 3:37PM EDT | 860.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 52.52% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241018P00250000 | 2024-05-16 11:41AM EDT | 250.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ADBE241018P00260000 | 2024-05-21 1:20PM EDT | 260.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ADBE241018P00270000 | 2024-05-20 9:50AM EDT | 270.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 429 | 12.50% |
| ADBE241018P00280000 | 2024-05-01 2:51PM EDT | 280.00 | 1.32 | 0.90 | 1.49 | 0.00 | - | 2 | 8 | 42.96% |
| ADBE241018P00290000 | 2024-05-21 11:15AM EDT | 290.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| ADBE241018P00300000 | 2024-05-31 10:42AM EDT | 300.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| ADBE241018P00310000 | 2024-05-14 1:34PM EDT | 310.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| ADBE241018P00320000 | 2024-05-31 2:59PM EDT | 320.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| ADBE241018P00330000 | 2024-05-31 2:53PM EDT | 330.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| ADBE241018P00340000 | 2024-05-30 3:13PM EDT | 340.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 30 | 57 | 6.25% |
| ADBE241018P00350000 | 2024-05-31 3:06PM EDT | 350.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 6.25% |
| ADBE241018P00360000 | 2024-05-31 1:18PM EDT | 360.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 6.25% |
| ADBE241018P00370000 | 2024-05-31 11:41AM EDT | 370.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 11 | 108 | 6.25% |
| ADBE241018P00380000 | 2024-05-31 1:58PM EDT | 380.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 73 | 95 | 6.25% |
| ADBE241018P00390000 | 2024-05-31 12:48PM EDT | 390.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 8 | 121 | 3.13% |
| ADBE241018P00400000 | 2024-05-31 2:29PM EDT | 400.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 17 | 205 | 3.13% |
| ADBE241018P00410000 | 2024-05-31 12:27PM EDT | 410.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 3.13% |
| ADBE241018P00420000 | 2024-05-31 2:48PM EDT | 420.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 169 | 486 | 1.56% |
| ADBE241018P00430000 | 2024-05-31 2:48PM EDT | 430.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 48 | 261 | 1.56% |
| ADBE241018P00440000 | 2024-05-31 3:57PM EDT | 440.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 73 | 411 | 0.39% |
| ADBE241018P00450000 | 2024-05-31 3:13PM EDT | 450.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 41 | 826 | 0.00% |
| ADBE241018P00460000 | 2024-05-31 10:24AM EDT | 460.00 | 44.66 | 0.00 | 0.00 | 0.00 | - | 28 | 677 | 0.00% |
| ADBE241018P00470000 | 2024-05-30 2:31PM EDT | 470.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 5 | 518 | 0.00% |
| ADBE241018P00480000 | 2024-05-31 10:23AM EDT | 480.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| ADBE241018P00490000 | 2024-05-31 10:33AM EDT | 490.00 | 65.27 | 0.00 | 0.00 | 0.00 | - | 3 | 227 | 0.00% |
| ADBE241018P00500000 | 2024-05-29 10:13AM EDT | 500.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 47 | 137 | 0.00% |
| ADBE241018P00505000 | 2024-05-29 10:16AM EDT | 505.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 6 | 72 | 0.00% |
| ADBE241018P00510000 | 2024-05-20 9:33AM EDT | 510.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| ADBE241018P00515000 | 2024-05-29 2:13PM EDT | 515.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 0.00% |
| ADBE241018P00520000 | 2024-05-31 1:55PM EDT | 520.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 32 | 107 | 0.00% |
| ADBE241018P00525000 | 2024-05-24 11:42AM EDT | 525.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 5 | 158 | 0.00% |
| ADBE241018P00530000 | 2024-05-31 11:52AM EDT | 530.00 | 99.36 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| ADBE241018P00535000 | 2024-05-21 11:17AM EDT | 535.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| ADBE241018P00540000 | 2024-05-31 1:25PM EDT | 540.00 | 105.55 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| ADBE241018P00545000 | 2024-05-31 9:48AM EDT | 545.00 | 106.38 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| ADBE241018P00550000 | 2024-05-31 11:25AM EDT | 550.00 | 116.14 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 0.00% |
| ADBE241018P00555000 | 2024-05-31 11:33AM EDT | 555.00 | 121.55 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ADBE241018P00560000 | 2024-05-31 11:47AM EDT | 560.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| ADBE241018P00565000 | 2024-04-08 11:18AM EDT | 565.00 | 90.71 | 82.65 | 85.50 | 0.00 | - | 35 | 39 | 0.00% |
| ADBE241018P00570000 | 2024-05-31 11:51AM EDT | 570.00 | 135.46 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 0.00% |
| ADBE241018P00575000 | 2024-05-07 3:05PM EDT | 575.00 | 89.03 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ADBE241018P00580000 | 2024-03-22 1:22PM EDT | 580.00 | 92.29 | 116.60 | 120.00 | 0.00 | - | 2 | 14 | 0.00% |
| ADBE241018P00585000 | 2024-03-21 12:59PM EDT | 585.00 | 90.05 | 120.90 | 123.25 | 0.00 | - | - | 0 | 0.00% |
| ADBE241018P00590000 | 2024-05-07 3:05PM EDT | 590.00 | 101.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE241018P00595000 | 2024-05-02 9:42AM EDT | 595.00 | 124.95 | 146.15 | 154.85 | 0.00 | - | 2 | 4 | 35.29% |
| ADBE241018P00600000 | 2024-05-02 9:44AM EDT | 600.00 | 130.05 | 151.00 | 159.75 | 0.00 | - | 8 | 18 | 35.80% |
| ADBE241018P00605000 | 2024-03-07 4:34PM EDT | 605.00 | 82.20 | 120.75 | 124.60 | 0.00 | - | 31 | 32 | 0.00% |
| ADBE241018P00620000 | 2024-03-05 11:49AM EDT | 620.00 | 100.40 | 126.25 | 128.65 | 0.00 | - | - | 3 | 0.00% |
| ADBE241018P00625000 | 2024-03-05 11:49AM EDT | 625.00 | 104.00 | 130.40 | 132.90 | 0.00 | - | - | 4 | 0.00% |
| ADBE241018P00635000 | 2024-05-03 12:04PM EDT | 635.00 | 151.35 | 185.95 | 194.65 | 0.00 | - | 2 | 0 | 40.32% |
| ADBE241018P00640000 | 2024-04-11 3:08PM EDT | 640.00 | 154.11 | 153.70 | 161.60 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE241018P00660000 | 2024-03-14 9:52AM EDT | 660.00 | 109.29 | 181.95 | 189.75 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018P00665000 | 2024-05-30 2:58PM EDT | 665.00 | 217.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.