Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 380.00 | 180.53 | 172.15 | 181.70 | 0.00 | - | 1 | 0 | 62.60% |
| ADBE260618C00400000 | 2024-05-31 11:47AM EDT | 400.00 | 126.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE260618C00410000 | 2024-05-31 11:47AM EDT | 410.00 | 121.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260618C00420000 | 2024-05-31 10:30AM EDT | 420.00 | 119.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE260618C00430000 | 2024-05-31 9:43AM EDT | 430.00 | 117.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE260618C00440000 | 2024-05-30 3:25PM EDT | 440.00 | 114.43 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE260618C00450000 | 2024-05-31 3:57PM EDT | 450.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 661 | 583 | 0.20% |
| ADBE260618C00460000 | 2024-05-30 12:01PM EDT | 460.00 | 110.52 | 0.00 | 0.00 | 0.00 | - | 468 | 425 | 0.39% |
| ADBE260618C00470000 | 2024-05-28 10:12AM EDT | 470.00 | 117.02 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.78% |
| ADBE260618C00480000 | 2024-05-29 2:25PM EDT | 480.00 | 116.60 | 0.00 | 0.00 | 0.00 | - | 523 | 923 | 1.56% |
| ADBE260618C00490000 | 2024-05-30 10:22AM EDT | 490.00 | 99.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,024 | 1.56% |
| ADBE260618C00500000 | 2024-05-29 10:34AM EDT | 500.00 | 110.85 | 0.00 | 0.00 | 0.00 | - | 10 | 201 | 1.56% |
| ADBE260618C00520000 | 2024-05-30 11:22AM EDT | 520.00 | 85.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| ADBE260618C00530000 | 2024-05-30 3:24PM EDT | 530.00 | 79.42 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 3.13% |
| ADBE260618C00540000 | 2024-05-30 12:48PM EDT | 540.00 | 78.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| ADBE260618C00550000 | 2024-05-29 10:44AM EDT | 550.00 | 91.05 | 0.00 | 0.00 | 0.00 | - | - | 32 | 3.13% |
| ADBE260618C00560000 | 2024-05-29 10:35AM EDT | 560.00 | 85.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| ADBE260618C00570000 | 2024-04-25 11:08AM EDT | 570.00 | 76.25 | 74.15 | 82.90 | 0.00 | - | - | 0 | 48.34% |
| ADBE260618C00580000 | 2024-05-29 10:40AM EDT | 580.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | - | 39 | 3.13% |
| ADBE260618C00590000 | 2024-05-29 10:46AM EDT | 590.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | - | 14 | 3.13% |
| ADBE260618C00600000 | 2024-05-31 1:02PM EDT | 600.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| ADBE260618C00610000 | 2024-05-13 11:33AM EDT | 610.00 | 71.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ADBE260618C00700000 | 2024-04-26 11:46AM EDT | 700.00 | 45.00 | 39.00 | 47.75 | 0.00 | - | 1 | 1 | 44.29% |
| ADBE260618C00720000 | 2024-05-30 3:26PM EDT | 720.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 6.25% |
| ADBE260618C00740000 | 2024-05-30 3:43PM EDT | 740.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 6.25% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618P00240000 | 2024-05-30 1:27PM EDT | 240.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| ADBE260618P00250000 | 2024-05-30 12:50PM EDT | 250.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 30 | 200 | 6.25% |
| ADBE260618P00260000 | 2024-05-30 1:29PM EDT | 260.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| ADBE260618P00270000 | 2024-04-19 2:13PM EDT | 270.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ADBE260618P00280000 | 2024-05-20 10:37AM EDT | 280.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ADBE260618P00300000 | 2024-05-31 12:53PM EDT | 300.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 125 | 133 | 6.25% |
| ADBE260618P00320000 | 2024-04-11 1:31PM EDT | 320.00 | 19.20 | 15.45 | 21.80 | 0.00 | - | - | 1 | 30.95% |
| ADBE260618P00330000 | 2024-05-28 3:32PM EDT | 330.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ADBE260618P00340000 | 2024-05-31 10:26AM EDT | 340.00 | 30.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE260618P00350000 | 2024-05-15 3:13PM EDT | 350.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| ADBE260618P00360000 | 2024-05-13 10:34AM EDT | 360.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE260618P00370000 | 2024-05-31 12:03PM EDT | 370.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| ADBE260618P00380000 | 2024-05-29 10:47AM EDT | 380.00 | 34.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ADBE260618P00390000 | 2024-05-15 3:07PM EDT | 390.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 23 | 27 | 1.56% |
| ADBE260618P00400000 | 2024-05-31 3:28PM EDT | 400.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ADBE260618P00410000 | 2024-05-31 10:00AM EDT | 410.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ADBE260618P00420000 | 2024-05-31 12:06PM EDT | 420.00 | 63.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE260618P00430000 | 2024-05-31 12:06PM EDT | 430.00 | 67.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ADBE260618P00440000 | 2024-05-31 11:38AM EDT | 440.00 | 72.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| ADBE260618P00450000 | 2024-05-31 11:38AM EDT | 450.00 | 77.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE260618P00460000 | 2024-05-17 10:31AM EDT | 460.00 | 64.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260618P00470000 | 2024-05-14 3:48PM EDT | 470.00 | 71.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE260618P00480000 | 2024-04-30 10:05AM EDT | 480.00 | 76.14 | 81.25 | 88.90 | 0.00 | - | 1 | 4 | 26.69% |
| ADBE260618P00490000 | 2024-05-06 3:55PM EDT | 490.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260618P00500000 | 2024-04-19 10:29AM EDT | 500.00 | 89.05 | 79.45 | 88.40 | 0.00 | - | 1 | 1 | 21.12% |
| ADBE260618P00600000 | 2024-05-30 1:50PM EDT | 600.00 | 163.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE260618P00610000 | 2024-05-31 1:08PM EDT | 610.00 | 183.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE260618P00620000 | 2024-05-30 9:47AM EDT | 620.00 | 174.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260618P00630000 | 2024-05-24 10:02AM EDT | 630.00 | 167.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.