Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250620C00240000 | 2024-03-19 1:38PM EDT | 240.00 | 297.00 | 248.00 | 257.00 | 0.00 | - | 1 | 3 | 95.16% |
| ADBE250620C00250000 | 2024-05-09 10:31AM EDT | 250.00 | 254.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250620C00270000 | 2023-10-12 9:57AM EDT | 270.00 | 324.95 | 351.80 | 360.00 | 0.00 | - | 1 | 0 | 219.92% |
| ADBE250620C00290000 | 2024-03-21 10:04AM EDT | 290.00 | 249.00 | 197.20 | 206.00 | 0.00 | - | 1 | 1 | 73.98% |
| ADBE250620C00300000 | 2024-05-30 9:46AM EDT | 300.00 | 182.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00310000 | 2024-02-23 2:53PM EDT | 310.00 | 272.00 | 215.05 | 222.25 | 0.00 | - | 10 | 6 | 96.27% |
| ADBE250620C00320000 | 2024-04-30 2:14PM EDT | 320.00 | 176.78 | 153.45 | 159.30 | 0.00 | - | - | 100 | 51.44% |
| ADBE250620C00330000 | 2024-05-28 9:34AM EDT | 330.00 | 172.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00340000 | 2023-11-14 1:05PM EDT | 340.00 | 303.78 | 276.90 | 283.50 | 0.00 | - | - | 11 | 155.45% |
| ADBE250620C00350000 | 2024-05-06 10:34AM EDT | 350.00 | 176.23 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ADBE250620C00360000 | 2024-05-23 1:15PM EDT | 360.00 | 159.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00370000 | 2024-05-17 2:54PM EDT | 370.00 | 152.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00380000 | 2024-05-16 12:18PM EDT | 380.00 | 146.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620C00390000 | 2024-05-29 10:42AM EDT | 390.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00400000 | 2024-05-23 12:42PM EDT | 400.00 | 132.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620C00410000 | 2024-04-29 3:33PM EDT | 410.00 | 116.40 | 116.55 | 120.60 | 0.00 | - | 1 | 9 | 58.27% |
| ADBE250620C00420000 | 2024-05-30 3:40PM EDT | 420.00 | 89.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00430000 | 2024-04-02 3:58PM EDT | 430.00 | 126.60 | 103.20 | 111.10 | 0.00 | - | 1 | 5 | 56.49% |
| ADBE250620C00440000 | 2024-05-31 3:56PM EDT | 440.00 | 77.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE250620C00450000 | 2024-05-31 2:52PM EDT | 450.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ADBE250620C00460000 | 2024-05-01 10:11AM EDT | 460.00 | 81.50 | 65.35 | 70.30 | 0.00 | - | 1 | 33 | 42.34% |
| ADBE250620C00470000 | 2024-05-17 10:48AM EDT | 470.00 | 88.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE250620C00480000 | 2024-05-31 10:13AM EDT | 480.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ADBE250620C00490000 | 2024-05-30 1:09PM EDT | 490.00 | 58.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE250620C00500000 | 2024-05-31 3:54PM EDT | 500.00 | 50.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250620C00520000 | 2024-05-31 9:47AM EDT | 520.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE250620C00540000 | 2024-05-31 12:19PM EDT | 540.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| ADBE250620C00560000 | 2024-05-31 10:31AM EDT | 560.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE250620C00580000 | 2024-05-30 3:28PM EDT | 580.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| ADBE250620C00600000 | 2024-05-31 11:55AM EDT | 600.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADBE250620C00620000 | 2024-05-31 11:57AM EDT | 620.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE250620C00640000 | 2024-05-31 10:11AM EDT | 640.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250620C00660000 | 2024-05-17 1:58PM EDT | 660.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620C00680000 | 2024-05-31 10:06AM EDT | 680.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620C00700000 | 2024-05-31 12:32PM EDT | 700.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE250620C00720000 | 2024-05-30 3:07PM EDT | 720.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250620C00740000 | 2024-05-30 9:30AM EDT | 740.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250620C00760000 | 2024-05-30 9:51AM EDT | 760.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE250620C00780000 | 2024-05-23 1:17PM EDT | 780.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ADBE250620C00800000 | 2024-05-30 12:11PM EDT | 800.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250620C00820000 | 2024-04-23 1:40PM EDT | 820.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| ADBE250620C00840000 | 2024-05-31 11:42AM EDT | 840.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE250620C00860000 | 2024-05-23 2:25PM EDT | 860.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250620C00880000 | 2024-05-31 12:46PM EDT | 880.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250620C00900000 | 2024-05-15 12:44PM EDT | 900.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250620C00920000 | 2024-04-19 1:41PM EDT | 920.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 53 | 12.50% |
| ADBE250620C00940000 | 2024-05-31 3:11PM EDT | 940.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250620P00240000 | 2024-05-30 1:20PM EDT | 240.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ADBE250620P00250000 | 2024-05-31 11:48AM EDT | 250.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE250620P00260000 | 2024-04-22 12:11PM EDT | 260.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE250620P00270000 | 2023-11-22 12:52PM EDT | 270.00 | 4.50 | 0.00 | 9.60 | 0.00 | - | 10 | 19 | 42.94% |
| ADBE250620P00280000 | 2024-05-20 11:01AM EDT | 280.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250620P00290000 | 2024-05-28 9:30AM EDT | 290.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250620P00300000 | 2024-05-30 1:34PM EDT | 300.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620P00310000 | 2024-05-24 2:39PM EDT | 310.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620P00320000 | 2024-05-31 1:15PM EDT | 320.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ADBE250620P00330000 | 2024-05-30 11:44AM EDT | 330.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250620P00340000 | 2024-05-31 3:43PM EDT | 340.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADBE250620P00350000 | 2024-05-31 3:25PM EDT | 350.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE250620P00360000 | 2024-05-30 11:47AM EDT | 360.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE250620P00370000 | 2024-05-28 9:33AM EDT | 370.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250620P00380000 | 2024-05-31 2:33PM EDT | 380.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| ADBE250620P00390000 | 2024-05-31 11:32AM EDT | 390.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| ADBE250620P00400000 | 2024-05-31 11:20AM EDT | 400.00 | 35.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE250620P00410000 | 2024-05-31 11:23AM EDT | 410.00 | 40.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE250620P00420000 | 2024-05-31 11:42AM EDT | 420.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADBE250620P00430000 | 2024-05-31 2:30PM EDT | 430.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.78% |
| ADBE250620P00440000 | 2024-05-31 11:35AM EDT | 440.00 | 53.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| ADBE250620P00450000 | 2024-05-31 2:15PM EDT | 450.00 | 58.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620P00460000 | 2024-05-31 11:21AM EDT | 460.00 | 64.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620P00470000 | 2024-05-24 3:53PM EDT | 470.00 | 53.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ADBE250620P00480000 | 2024-05-30 3:59PM EDT | 480.00 | 71.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADBE250620P00490000 | 2024-05-30 1:09PM EDT | 490.00 | 72.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620P00500000 | 2024-05-31 12:56PM EDT | 500.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620P00520000 | 2024-05-30 1:50PM EDT | 520.00 | 92.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620P00540000 | 2024-05-31 2:15PM EDT | 540.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE250620P00560000 | 2024-05-30 12:26PM EDT | 560.00 | 117.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620P00580000 | 2024-05-31 10:31AM EDT | 580.00 | 147.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE250620P00600000 | 2024-05-30 1:44PM EDT | 600.00 | 154.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620P00620000 | 2024-05-31 11:38AM EDT | 620.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620P00640000 | 2024-04-19 3:52PM EDT | 640.00 | 178.50 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| ADBE250620P00660000 | 2024-04-02 12:09PM EDT | 660.00 | 166.67 | 182.70 | 188.30 | 0.00 | - | 2 | 187 | 0.00% |
| ADBE250620P00680000 | 2024-01-26 2:45PM EDT | 680.00 | 109.80 | 144.45 | 148.05 | 0.00 | - | 3 | 9 | 0.00% |
| ADBE250620P00700000 | 2024-03-01 3:29PM EDT | 700.00 | 150.00 | 194.25 | 201.90 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE250620P00720000 | 2023-12-29 12:42PM EDT | 720.00 | 148.75 | 123.70 | 129.00 | 0.00 | - | 6 | 7 | 0.00% |
| ADBE250620P00740000 | 2024-02-06 3:30PM EDT | 740.00 | 154.90 | 193.80 | 198.95 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250620P00760000 | 2024-01-30 12:13PM EDT | 760.00 | 156.30 | 204.25 | 208.25 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250620P00820000 | 2024-01-09 11:06AM EDT | 820.00 | 239.20 | 209.45 | 213.85 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE250620P00840000 | 2024-02-13 10:30AM EDT | 840.00 | 250.83 | 267.00 | 277.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.