Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240315C00260000 | 2023-11-27 10:05AM EST | 260.00 | 362.55 | 351.40 | 357.05 | 0.00 | - | - | 1 | 100.57% |
| ADBE240315C00340000 | 2023-10-05 8:45AM EST | 340.00 | 190.00 | 230.35 | 234.45 | 0.00 | - | - | 1 | 0.00% |
| ADBE240315C00350000 | 2023-10-31 11:00AM EST | 350.00 | 187.74 | 263.10 | 269.10 | 0.00 | - | 2 | 4 | 75.37% |
| ADBE240315C00360000 | 2023-10-31 11:01AM EST | 360.00 | 178.56 | 254.35 | 260.80 | 0.00 | - | 2 | 2 | 76.22% |
| ADBE240315C00370000 | 2023-10-31 11:01AM EST | 370.00 | 169.86 | 245.15 | 251.20 | 0.00 | - | 2 | 1 | 74.47% |
| ADBE240315C00380000 | 2023-12-04 12:54PM EST | 380.00 | 230.25 | 233.95 | 238.70 | 0.00 | - | 3 | 3 | 66.65% |
| ADBE240315C00390000 | 2023-10-26 9:00AM EST | 390.00 | 149.42 | 234.10 | 240.35 | 0.00 | - | 16 | 0 | 85.61% |
| ADBE240315C00400000 | 2023-12-05 9:56AM EST | 400.00 | 204.80 | 215.50 | 219.60 | 0.00 | - | 2 | 10 | 63.65% |
| ADBE240315C00410000 | 2023-11-16 10:10AM EST | 410.00 | 199.56 | 203.05 | 210.45 | 0.00 | - | 1 | 5 | 58.89% |
| ADBE240315C00420000 | 2023-11-28 9:49AM EST | 420.00 | 209.42 | 194.75 | 200.95 | 0.00 | - | 2 | 10 | 58.43% |
| ADBE240315C00430000 | 2023-10-31 11:00AM EST | 430.00 | 117.89 | 187.90 | 194.15 | 0.00 | - | 2 | 1 | 61.54% |
| ADBE240315C00440000 | 2023-11-16 11:32AM EST | 440.00 | 172.28 | 176.70 | 182.40 | 0.00 | - | 1 | 5 | 55.93% |
| ADBE240315C00450000 | 2023-11-30 11:11AM EST | 450.00 | 166.90 | 167.80 | 172.90 | 0.00 | - | 1 | 7 | 54.41% |
| ADBE240315C00460000 | 2023-12-07 10:40AM EST | 460.00 | 158.46 | 158.85 | 163.90 | 0.00 | - | 2 | 11 | 53.17% |
| ADBE240315C00470000 | 2023-11-20 11:52AM EST | 470.00 | 152.95 | 150.15 | 154.35 | 0.00 | - | 5 | 24 | 51.57% |
| ADBE240315C00480000 | 2023-12-06 3:21PM EST | 480.00 | 130.20 | 140.95 | 146.05 | 0.00 | - | 1 | 914 | 50.41% |
| ADBE240315C00490000 | 2023-12-06 3:23PM EST | 490.00 | 121.51 | 130.25 | 136.70 | 0.00 | - | 1 | 9 | 51.60% |
| ADBE240315C00500000 | 2023-12-01 3:12PM EST | 500.00 | 129.32 | 122.55 | 125.40 | 0.00 | - | 6 | 43 | 46.93% |
| ADBE240315C00510000 | 2023-12-06 10:01AM EST | 510.00 | 105.50 | 114.25 | 116.35 | 0.00 | - | 2 | 36 | 45.07% |
| ADBE240315C00520000 | 2023-12-07 9:54AM EST | 520.00 | 102.50 | 103.20 | 108.60 | 0.00 | - | 5 | 119 | 44.57% |
| ADBE240315C00530000 | 2023-12-07 9:34AM EST | 530.00 | 89.95 | 95.90 | 101.30 | 0.00 | - | 1 | 125 | 44.31% |
| ADBE240315C00540000 | 2023-12-05 11:58AM EST | 540.00 | 79.18 | 90.05 | 91.50 | 0.00 | - | 1 | 106 | 41.30% |
| ADBE240315C00560000 | 2023-12-05 10:17AM EST | 560.00 | 67.04 | 73.90 | 76.75 | 0.00 | - | 1 | 272 | 39.67% |
| ADBE240315C00580000 | 2023-12-08 12:18PM EST | 580.00 | 58.33 | 61.30 | 63.20 | -4.31 | -6.88% | 2 | 344 | 38.20% |
| ADBE240315C00600000 | 2023-12-08 3:35PM EST | 600.00 | 49.65 | 48.20 | 50.85 | -0.70 | -1.39% | 27 | 319 | 36.75% |
| ADBE240315C00620000 | 2023-12-08 1:52PM EST | 620.00 | 38.40 | 39.65 | 40.05 | -1.52 | -3.81% | 16 | 820 | 35.52% |
| ADBE240315C00640000 | 2023-12-08 1:48PM EST | 640.00 | 29.75 | 30.55 | 31.20 | -1.45 | -4.65% | 12 | 240 | 34.75% |
| ADBE240315C00660000 | 2023-12-08 3:55PM EST | 660.00 | 23.30 | 23.20 | 23.80 | -0.86 | -3.56% | 6 | 215 | 34.05% |
| ADBE240315C00680000 | 2023-12-08 12:50PM EST | 680.00 | 16.61 | 17.30 | 17.75 | -1.59 | -8.74% | 12 | 186 | 33.40% |
| ADBE240315C00700000 | 2023-12-08 3:31PM EST | 700.00 | 12.70 | 12.60 | 13.10 | -0.50 | -3.79% | 56 | 685 | 32.97% |
| ADBE240315C00720000 | 2023-12-08 3:47PM EST | 720.00 | 9.25 | 8.20 | 9.50 | -0.50 | -5.13% | 3 | 545 | 32.60% |
| ADBE240315C00740000 | 2023-12-07 10:15AM EST | 740.00 | 6.55 | 6.55 | 6.85 | -0.51 | -7.22% | 1 | 46 | 32.38% |
| ADBE240315C00760000 | 2023-12-08 11:37AM EST | 760.00 | 4.45 | 4.65 | 4.95 | -0.45 | -9.18% | 1 | 47 | 32.33% |
| ADBE240315C00780000 | 2023-12-07 1:48PM EST | 780.00 | 3.70 | 3.35 | 3.55 | 0.00 | - | 7 | 31 | 32.31% |
| ADBE240315C00800000 | 2023-12-08 3:32PM EST | 800.00 | 2.42 | 2.20 | 2.65 | -0.08 | -3.20% | 9 | 40 | 32.63% |
| ADBE240315C00820000 | 2023-12-05 3:21PM EST | 820.00 | 1.72 | 1.65 | 1.93 | 0.00 | - | 1 | 18 | 32.79% |
| ADBE240315C00840000 | 2023-11-30 1:12PM EST | 840.00 | 1.30 | 1.18 | 1.44 | 0.00 | - | 2 | 30 | 33.11% |
| ADBE240315C00860000 | 2023-11-30 10:44AM EST | 860.00 | 0.92 | 0.85 | 1.09 | 0.00 | - | 1 | 8 | 33.50% |
| ADBE240315C00880000 | 2023-11-29 9:30AM EST | 880.00 | 1.04 | 0.61 | 0.85 | 0.00 | - | - | 1 | 34.00% |
| ADBE240315C00920000 | 2023-11-30 9:56AM EST | 920.00 | 0.45 | 0.33 | 0.55 | 0.00 | - | - | 1 | 35.19% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240315P00250000 | 2023-12-07 12:00PM EST | 250.00 | 0.15 | 0.02 | 0.31 | 0.00 | - | 3 | 6 | 65.43% |
| ADBE240315P00260000 | 2023-11-29 2:18PM EST | 260.00 | 0.24 | 0.03 | 0.32 | 0.00 | - | 2 | 17 | 63.09% |
| ADBE240315P00270000 | 2023-10-12 1:08PM EST | 270.00 | 0.61 | 0.11 | 0.49 | 0.00 | - | 2 | 0 | 64.26% |
| ADBE240315P00280000 | 2023-11-21 1:19PM EST | 280.00 | 0.22 | 0.00 | 0.37 | 0.00 | - | 2 | 14 | 58.30% |
| ADBE240315P00290000 | 2023-10-10 9:00AM EST | 290.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| ADBE240315P00300000 | 2023-11-30 10:37AM EST | 300.00 | 0.22 | 0.20 | 0.25 | 0.00 | - | 1 | 7 | 54.64% |
| ADBE240315P00310000 | 2023-11-10 2:12PM EST | 310.00 | 0.62 | 0.12 | 0.50 | 0.00 | - | - | 5 | 54.30% |
| ADBE240315P00320000 | 2023-11-21 1:21PM EST | 320.00 | 0.43 | 0.14 | 0.56 | 0.00 | - | - | 0 | 52.71% |
| ADBE240315P00330000 | 2023-11-07 10:23AM EST | 330.00 | 1.15 | 0.21 | 0.65 | 0.00 | - | 50 | 51 | 51.73% |
| ADBE240315P00340000 | 2023-11-20 12:01PM EST | 340.00 | 0.56 | 0.22 | 0.69 | 0.00 | - | 30 | 34 | 52.72% |
| ADBE240315P00350000 | 2023-12-05 1:27PM EST | 350.00 | 0.69 | 0.31 | 0.71 | 0.00 | - | 1 | 59 | 50.56% |
| ADBE240315P00360000 | 2023-11-28 1:02PM EST | 360.00 | 0.63 | 0.51 | 0.92 | 0.00 | - | 1 | 99 | 50.17% |
| ADBE240315P00370000 | 2023-12-07 9:40AM EST | 370.00 | 1.07 | 0.55 | 1.64 | 0.00 | - | 5 | 32 | 52.64% |
| ADBE240315P00380000 | 2023-11-24 9:58AM EST | 380.00 | 1.06 | 0.75 | 0.97 | 0.00 | - | 1 | 51 | 45.97% |
| ADBE240315P00390000 | 2023-12-07 12:00PM EST | 390.00 | 1.27 | 0.91 | 1.13 | 0.00 | - | 3 | 51 | 44.84% |
| ADBE240315P00400000 | 2023-12-08 11:25AM EST | 400.00 | 1.38 | 1.09 | 1.32 | -0.06 | -4.17% | 1 | 172 | 43.75% |
| ADBE240315P00410000 | 2023-12-05 2:42PM EST | 410.00 | 1.87 | 1.31 | 1.54 | 0.00 | - | 2 | 46 | 42.68% |
| ADBE240315P00420000 | 2023-12-05 2:18PM EST | 420.00 | 2.19 | 1.57 | 1.81 | 0.00 | - | 8 | 32 | 41.69% |
| ADBE240315P00430000 | 2023-12-08 1:25PM EST | 430.00 | 2.15 | 1.88 | 2.13 | -0.55 | -20.37% | 1 | 70 | 40.74% |
| ADBE240315P00440000 | 2023-12-07 9:44AM EST | 440.00 | 2.97 | 2.26 | 2.51 | 0.00 | - | 1 | 54 | 39.81% |
| ADBE240315P00450000 | 2023-12-08 2:31PM EST | 450.00 | 2.94 | 2.66 | 2.93 | -0.56 | -16.00% | 7 | 179 | 38.84% |
| ADBE240315P00460000 | 2023-12-08 11:42AM EST | 460.00 | 3.85 | 3.30 | 3.95 | -0.10 | -2.53% | 6 | 46 | 39.23% |
| ADBE240315P00470000 | 2023-12-06 10:00AM EST | 470.00 | 4.35 | 3.95 | 4.10 | -0.90 | -17.14% | 1 | 99 | 37.20% |
| ADBE240315P00480000 | 2023-12-08 2:32PM EST | 480.00 | 5.00 | 4.70 | 4.85 | -0.30 | -5.66% | 2 | 185 | 36.43% |
| ADBE240315P00490000 | 2023-12-07 3:41PM EST | 490.00 | 5.85 | 5.55 | 5.75 | -0.30 | -4.88% | 2 | 209 | 35.72% |
| ADBE240315P00500000 | 2023-12-08 10:34AM EST | 500.00 | 6.87 | 6.65 | 6.85 | -0.70 | -9.25% | 15 | 248 | 35.10% |
| ADBE240315P00510000 | 2023-12-08 2:57PM EST | 510.00 | 8.11 | 7.85 | 8.25 | -0.79 | -8.88% | 8 | 256 | 34.67% |
| ADBE240315P00520000 | 2023-12-08 2:46PM EST | 520.00 | 9.65 | 9.20 | 9.55 | -0.85 | -8.10% | 25 | 115 | 33.81% |
| ADBE240315P00530000 | 2023-12-08 3:05PM EST | 530.00 | 11.30 | 10.95 | 11.25 | -1.90 | -14.39% | 2 | 275 | 33.22% |
| ADBE240315P00540000 | 2023-12-08 10:27AM EST | 540.00 | 14.00 | 12.90 | 13.25 | -0.20 | -1.41% | 16 | 323 | 32.69% |
| ADBE240315P00560000 | 2023-12-08 3:27PM EST | 560.00 | 18.28 | 17.70 | 18.10 | -0.67 | -3.54% | 47 | 183 | 31.63% |
| ADBE240315P00580000 | 2023-12-08 2:05PM EST | 580.00 | 25.20 | 23.85 | 24.30 | -1.05 | -4.00% | 15 | 188 | 30.61% |
| ADBE240315P00600000 | 2023-12-08 2:49PM EST | 600.00 | 32.10 | 31.70 | 32.10 | -2.35 | -6.82% | 32 | 316 | 29.68% |
| ADBE240315P00620000 | 2023-12-08 3:55PM EST | 620.00 | 41.70 | 41.20 | 41.60 | -4.90 | -10.52% | 8 | 173 | 28.80% |
| ADBE240315P00640000 | 2023-12-08 12:59PM EST | 640.00 | 53.28 | 52.30 | 52.80 | +3.08 | +6.14% | 15 | 74 | 27.91% |
| ADBE240315P00660000 | 2023-12-06 9:53AM EST | 660.00 | 72.75 | 63.55 | 66.60 | 0.00 | - | 4 | 22 | 27.81% |
| ADBE240315P00680000 | 2023-12-06 9:52AM EST | 680.00 | 87.90 | 78.15 | 80.80 | 0.00 | - | 2 | 6 | 26.68% |
| ADBE240315P00720000 | 2023-11-30 3:32PM EST | 720.00 | 111.40 | 111.80 | 114.60 | 0.00 | - | 11 | 11 | 26.03% |
| ADBE240315P00740000 | 2023-11-21 12:01PM EST | 740.00 | 131.65 | 128.60 | 132.80 | 0.00 | - | - | 2 | 25.62% |
© 2023 Yahoo. All rights reserved.