Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250620C00230000 | 2024-08-12 1:53PM EDT | 230.00 | 308.15 | 356.00 | 365.00 | 0.00 | - | 2 | 2 | 194.68% |
| ADBE250620C00240000 | 2024-08-29 12:26PM EDT | 240.00 | 348.00 | 280.35 | 288.40 | 0.00 | - | 1 | 4 | 101.57% |
| ADBE250620C00250000 | 2024-10-09 11:36AM EDT | 250.00 | 253.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620C00270000 | 2024-08-02 2:03PM EDT | 270.00 | 265.35 | 313.00 | 321.00 | 0.00 | - | 2 | 1 | 159.84% |
| ADBE250620C00290000 | 2024-03-21 10:04AM EDT | 290.00 | 249.00 | 197.20 | 206.00 | 0.00 | - | 1 | 1 | 36.69% |
| ADBE250620C00300000 | 2024-09-13 9:40AM EDT | 300.00 | 242.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250620C00310000 | 2024-02-23 2:53PM EDT | 310.00 | 272.00 | 215.05 | 222.25 | 0.00 | - | 10 | 6 | 78.23% |
| ADBE250620C00320000 | 2024-08-02 2:04PM EDT | 320.00 | 220.60 | 267.10 | 274.95 | 0.00 | - | 6 | 101 | 134.12% |
| ADBE250620C00330000 | 2024-06-14 12:55PM EDT | 330.00 | 218.25 | 245.00 | 254.00 | 0.00 | - | 8 | 104 | 118.23% |
| ADBE250620C00340000 | 2024-08-12 1:52PM EDT | 340.00 | 208.85 | 253.00 | 262.00 | 0.00 | - | 12 | 21 | 129.51% |
| ADBE250620C00350000 | 2024-09-24 3:40PM EDT | 350.00 | 191.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE250620C00360000 | 2024-10-09 9:53AM EDT | 360.00 | 152.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620C00370000 | 2024-09-24 1:03PM EDT | 370.00 | 174.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00380000 | 2024-10-02 12:40PM EDT | 380.00 | 150.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620C00390000 | 2024-10-07 2:46PM EDT | 390.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADBE250620C00400000 | 2024-10-07 11:12AM EDT | 400.00 | 122.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620C00410000 | 2024-10-09 3:48PM EDT | 410.00 | 113.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00420000 | 2024-10-02 12:45PM EDT | 420.00 | 118.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE250620C00430000 | 2024-10-07 2:30PM EDT | 430.00 | 97.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00440000 | 2024-10-07 11:12AM EDT | 440.00 | 93.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620C00450000 | 2024-10-07 2:36PM EDT | 450.00 | 82.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00460000 | 2024-10-08 1:08PM EDT | 460.00 | 81.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00470000 | 2024-10-07 2:36PM EDT | 470.00 | 70.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620C00480000 | 2024-10-08 10:28AM EDT | 480.00 | 68.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250620C00490000 | 2024-10-09 3:58PM EDT | 490.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00500000 | 2024-10-09 11:59AM EDT | 500.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ADBE250620C00520000 | 2024-10-09 10:16AM EDT | 520.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE250620C00540000 | 2024-10-08 1:22PM EDT | 540.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE250620C00560000 | 2024-10-09 1:19PM EDT | 560.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE250620C00580000 | 2024-10-08 2:37PM EDT | 580.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250620C00600000 | 2024-10-09 1:25PM EDT | 600.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADBE250620C00620000 | 2024-10-08 2:00PM EDT | 620.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250620C00640000 | 2024-10-08 2:39PM EDT | 640.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE250620C00660000 | 2024-10-09 2:43PM EDT | 660.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620C00680000 | 2024-10-09 2:13PM EDT | 680.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620C00700000 | 2024-10-09 2:37PM EDT | 700.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE250620C00720000 | 2024-10-08 2:39PM EDT | 720.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE250620C00740000 | 2024-10-07 10:36AM EDT | 740.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE250620C00760000 | 2024-10-07 3:35PM EDT | 760.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE250620C00780000 | 2024-10-09 12:18PM EDT | 780.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE250620C00800000 | 2024-10-09 9:44AM EDT | 800.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250620C00820000 | 2024-09-30 10:15AM EDT | 820.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250620C00840000 | 2024-09-30 10:15AM EDT | 840.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250620C00860000 | 2024-10-04 9:43AM EDT | 860.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE250620C00880000 | 2024-10-01 11:21AM EDT | 880.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE250620C00900000 | 2024-10-08 2:36PM EDT | 900.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250620C00920000 | 2024-10-07 3:53PM EDT | 920.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE250620C00940000 | 2024-10-08 10:15AM EDT | 940.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250620P00230000 | 2024-09-13 3:26PM EDT | 230.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ADBE250620P00240000 | 2024-09-13 9:46AM EDT | 240.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE250620P00250000 | 2024-09-13 3:30PM EDT | 250.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ADBE250620P00260000 | 2024-10-01 12:45PM EDT | 260.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADBE250620P00270000 | 2024-08-16 1:39PM EDT | 270.00 | 1.40 | 0.56 | 1.69 | 0.00 | - | 2 | 56 | 40.07% |
| ADBE250620P00280000 | 2024-10-07 3:31PM EDT | 280.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250620P00290000 | 2024-09-04 1:57PM EDT | 290.00 | 2.86 | 1.45 | 3.05 | 0.00 | - | 2 | 136 | 40.35% |
| ADBE250620P00300000 | 2024-09-17 12:47PM EDT | 300.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE250620P00310000 | 2024-10-07 3:45PM EDT | 310.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| ADBE250620P00320000 | 2024-10-04 9:41AM EDT | 320.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE250620P00330000 | 2024-10-02 9:43AM EDT | 330.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE250620P00340000 | 2024-10-04 9:41AM EDT | 340.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620P00350000 | 2024-10-08 12:10PM EDT | 350.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620P00360000 | 2024-09-30 10:15AM EDT | 360.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620P00370000 | 2024-09-25 10:11AM EDT | 370.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ADBE250620P00380000 | 2024-10-08 3:03PM EDT | 380.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE250620P00390000 | 2024-10-09 10:11AM EDT | 390.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620P00400000 | 2024-10-09 10:33AM EDT | 400.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620P00410000 | 2024-10-09 11:44AM EDT | 410.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620P00420000 | 2024-10-08 3:11PM EDT | 420.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE250620P00430000 | 2024-10-09 11:00AM EDT | 430.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250620P00440000 | 2024-10-09 2:14PM EDT | 440.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| ADBE250620P00450000 | 2024-10-08 2:41PM EDT | 450.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| ADBE250620P00460000 | 2024-10-09 1:21PM EDT | 460.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADBE250620P00470000 | 2024-10-09 12:25PM EDT | 470.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| ADBE250620P00480000 | 2024-10-09 2:09PM EDT | 480.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ADBE250620P00490000 | 2024-10-09 3:24PM EDT | 490.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.20% |
| ADBE250620P00500000 | 2024-10-09 3:01PM EDT | 500.00 | 47.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE250620P00520000 | 2024-10-09 1:55PM EDT | 520.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250620P00540000 | 2024-10-08 1:29PM EDT | 540.00 | 70.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620P00560000 | 2024-10-01 12:12PM EDT | 560.00 | 75.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620P00580000 | 2024-10-09 1:33PM EDT | 580.00 | 97.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE250620P00600000 | 2024-09-16 11:37AM EDT | 600.00 | 89.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADBE250620P00620000 | 2024-09-23 1:13PM EDT | 620.00 | 102.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620P00640000 | 2024-09-12 3:57PM EDT | 640.00 | 89.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620P00660000 | 2024-04-02 12:09PM EDT | 660.00 | 166.67 | 182.70 | 188.30 | 0.00 | - | 2 | 187 | 41.76% |
| ADBE250620P00680000 | 2024-08-06 1:13PM EDT | 680.00 | 168.90 | 128.15 | 132.20 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE250620P00700000 | 2024-06-14 1:14PM EDT | 700.00 | 177.00 | 143.00 | 150.60 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250620P00720000 | 2024-08-26 12:57PM EDT | 720.00 | 167.60 | 198.10 | 205.95 | 0.00 | - | 2 | 0 | 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 | 205.35 | 210.45 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE250620P00840000 | 2024-02-13 10:30AM EDT | 840.00 | 250.83 | 265.00 | 272.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.