Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00360000 | 2024-04-26 2:46PM EDT | 360.00 | 119.29 | 100.75 | 109.00 | 0.00 | - | 1 | 1 | 64.32% |
| ADBE240524C00400000 | 2024-04-22 10:58AM EDT | 400.00 | 67.00 | 61.65 | 69.65 | 0.00 | - | - | 1 | 61.36% |
| ADBE240524C00420000 | 2024-04-30 3:42PM EDT | 420.00 | 49.50 | 44.15 | 50.65 | -7.55 | -13.23% | 1 | 2 | 50.45% |
| ADBE240524C00440000 | 2024-04-23 11:32AM EDT | 440.00 | 37.00 | 28.85 | 30.95 | 0.00 | - | 1 | 2 | 36.46% |
| ADBE240524C00445000 | 2024-04-24 1:21PM EDT | 445.00 | 38.29 | 24.45 | 26.55 | 0.00 | - | - | 1 | 33.95% |
| ADBE240524C00450000 | 2024-04-26 2:37PM EDT | 450.00 | 33.50 | 20.80 | 23.35 | 0.00 | - | 1 | 1 | 33.86% |
| ADBE240524C00460000 | 2024-04-24 2:29PM EDT | 460.00 | 26.55 | 13.70 | 16.45 | 0.00 | - | 9 | 12 | 31.13% |
| ADBE240524C00465000 | 2024-04-30 1:05PM EDT | 465.00 | 15.80 | 12.80 | 13.95 | -4.60 | -22.55% | 8 | 19 | 30.99% |
| ADBE240524C00470000 | 2024-04-30 3:13PM EDT | 470.00 | 12.68 | 10.50 | 11.55 | -9.66 | -43.24% | 3 | 36 | 30.52% |
| ADBE240524C00475000 | 2024-04-30 1:55PM EDT | 475.00 | 9.00 | 8.65 | 9.50 | -3.72 | -29.25% | 8 | 30 | 30.23% |
| ADBE240524C00480000 | 2024-04-30 3:21PM EDT | 480.00 | 8.22 | 6.70 | 7.70 | -4.98 | -37.73% | 5 | 39 | 29.91% |
| ADBE240524C00485000 | 2024-04-30 3:21PM EDT | 485.00 | 6.57 | 5.30 | 6.20 | -3.39 | -34.04% | 6 | 40 | 29.72% |
| ADBE240524C00490000 | 2024-04-30 2:17PM EDT | 490.00 | 5.36 | 3.95 | 5.00 | -2.81 | -34.39% | 14 | 89 | 29.72% |
| ADBE240524C00495000 | 2024-04-30 3:57PM EDT | 495.00 | 3.65 | 3.20 | 4.00 | -2.26 | -38.24% | 10 | 30 | 29.74% |
| ADBE240524C00500000 | 2024-04-30 3:52PM EDT | 500.00 | 2.72 | 2.47 | 3.20 | -1.91 | -41.25% | 25 | 164 | 29.86% |
| ADBE240524C00505000 | 2024-04-30 3:57PM EDT | 505.00 | 2.15 | 1.90 | 2.39 | -2.40 | -52.75% | 9 | 51 | 29.41% |
| ADBE240524C00510000 | 2024-04-30 3:33PM EDT | 510.00 | 2.16 | 1.40 | 2.06 | -1.47 | -40.50% | 15 | 133 | 30.31% |
| ADBE240524C00515000 | 2024-04-30 2:13PM EDT | 515.00 | 1.40 | 1.04 | 1.68 | -1.35 | -49.09% | 4 | 70 | 30.71% |
| ADBE240524C00520000 | 2024-04-30 2:11PM EDT | 520.00 | 1.08 | 0.77 | 1.32 | -1.07 | -49.77% | 5 | 99 | 30.85% |
| ADBE240524C00525000 | 2024-04-30 1:22PM EDT | 525.00 | 0.89 | 0.63 | 0.81 | -1.16 | -56.59% | 1 | 66 | 29.43% |
| ADBE240524C00530000 | 2024-04-30 11:30AM EDT | 530.00 | 0.55 | 0.35 | 0.79 | -0.76 | -58.02% | 3 | 40 | 31.01% |
| ADBE240524C00535000 | 2024-04-29 11:52AM EDT | 535.00 | 1.00 | 0.23 | 0.65 | 0.00 | - | 4 | 25 | 31.49% |
| ADBE240524C00540000 | 2024-04-29 2:16PM EDT | 540.00 | 0.81 | 0.14 | 0.55 | 0.00 | - | 1 | 21 | 32.13% |
| ADBE240524C00545000 | 2024-04-26 2:49PM EDT | 545.00 | 0.55 | 0.11 | 0.49 | 0.00 | - | 4 | 14 | 33.01% |
| ADBE240524C00550000 | 2024-04-26 1:32PM EDT | 550.00 | 0.68 | 0.08 | 0.42 | 0.00 | - | 2 | 27 | 33.64% |
| ADBE240524C00555000 | 2024-04-22 2:21PM EDT | 555.00 | 0.35 | 0.05 | 0.38 | 0.00 | - | 1 | 2 | 34.55% |
| ADBE240524C00560000 | 2024-04-29 11:54AM EDT | 560.00 | 0.26 | 0.04 | 0.34 | 0.00 | - | 1 | 7 | 35.35% |
| ADBE240524C00565000 | 2024-04-30 12:54PM EDT | 565.00 | 0.20 | 0.03 | 0.42 | 0.00 | - | 1 | 12 | 37.94% |
| ADBE240524C00570000 | 2024-04-12 9:35AM EDT | 570.00 | 0.81 | 0.02 | 1.07 | 0.00 | - | 2 | 2 | 46.17% |
| ADBE240524C00575000 | 2024-04-12 9:30AM EDT | 575.00 | 0.66 | 0.01 | 1.06 | 0.00 | - | 1 | 1 | 47.61% |
| ADBE240524C00580000 | 2024-04-08 10:07AM EDT | 580.00 | 0.89 | 0.00 | 1.05 | 0.00 | - | - | 2 | 49.02% |
| ADBE240524C00590000 | 2024-04-19 10:30AM EDT | 590.00 | 0.05 | 0.00 | 1.03 | 0.00 | - | 1 | 0 | 51.77% |
| ADBE240524C00620000 | 2024-04-16 12:10PM EDT | 620.00 | 0.39 | 0.00 | 0.98 | 0.00 | - | - | 1 | 53.32% |
| ADBE240524C00625000 | 2024-04-16 12:10PM EDT | 625.00 | 0.35 | 0.00 | 0.98 | 0.00 | - | - | 1 | 54.54% |
| ADBE240524C00675000 | 2024-04-16 12:26PM EDT | 675.00 | 0.66 | 0.00 | 0.99 | 0.00 | - | - | 1 | 66.06% |
| ADBE240524C00700000 | 2024-04-16 12:26PM EDT | 700.00 | 0.04 | 0.00 | 0.99 | 0.00 | - | - | 1 | 71.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00360000 | 2024-04-08 10:35AM EDT | 360.00 | 0.49 | 0.00 | 1.14 | 0.00 | - | - | 2 | 50.15% |
| ADBE240524P00380000 | 2024-04-18 10:08AM EDT | 380.00 | 0.60 | 0.09 | 0.49 | 0.00 | - | 4 | 5 | 39.80% |
| ADBE240524P00390000 | 2024-04-26 12:55PM EDT | 390.00 | 0.29 | 0.18 | 0.63 | 0.00 | - | 2 | 9 | 36.94% |
| ADBE240524P00400000 | 2024-04-29 2:31PM EDT | 400.00 | 0.40 | 0.38 | 0.85 | 0.00 | - | 5 | 13 | 34.35% |
| ADBE240524P00405000 | 2024-04-22 10:29AM EDT | 405.00 | 1.65 | 0.53 | 1.02 | 0.00 | - | - | 1 | 33.24% |
| ADBE240524P00410000 | 2024-04-30 3:55PM EDT | 410.00 | 1.00 | 0.98 | 1.36 | +0.44 | +78.57% | 1 | 9 | 32.95% |
| ADBE240524P00415000 | 2024-04-30 2:31PM EDT | 415.00 | 1.10 | 0.93 | 1.70 | +0.42 | +61.76% | 26 | 15 | 32.20% |
| ADBE240524P00420000 | 2024-04-30 2:14PM EDT | 420.00 | 1.57 | 1.66 | 2.12 | +0.53 | +50.96% | 23 | 22 | 31.45% |
| ADBE240524P00425000 | 2024-04-30 2:14PM EDT | 425.00 | 2.00 | 1.98 | 2.72 | +0.84 | +72.41% | 2 | 268 | 31.02% |
| ADBE240524P00430000 | 2024-04-30 1:31PM EDT | 430.00 | 2.41 | 2.73 | 3.20 | +0.98 | +68.53% | 4 | 168 | 29.72% |
| ADBE240524P00435000 | 2024-04-30 3:43PM EDT | 435.00 | 3.30 | 3.60 | 4.05 | +1.01 | +44.10% | 16 | 75 | 29.24% |
| ADBE240524P00440000 | 2024-04-30 11:32AM EDT | 440.00 | 3.40 | 4.55 | 5.75 | +0.65 | +23.64% | 5 | 68 | 30.51% |
| ADBE240524P00445000 | 2024-04-29 2:27PM EDT | 445.00 | 3.88 | 5.80 | 6.95 | +0.21 | +5.72% | 4 | 45 | 29.79% |
| ADBE240524P00450000 | 2024-04-30 3:43PM EDT | 450.00 | 6.93 | 7.25 | 8.50 | +2.31 | +50.00% | 14 | 65 | 29.37% |
| ADBE240524P00455000 | 2024-04-30 1:55PM EDT | 455.00 | 7.52 | 8.20 | 9.70 | +1.82 | +31.93% | 3 | 60 | 27.66% |
| ADBE240524P00460000 | 2024-04-29 12:20PM EDT | 460.00 | 6.03 | 9.55 | 12.35 | 0.00 | - | 12 | 55 | 28.49% |
| ADBE240524P00465000 | 2024-04-29 3:52PM EDT | 465.00 | 13.80 | 13.10 | 14.90 | +4.45 | +47.59% | 5 | 84 | 28.48% |
| ADBE240524P00470000 | 2024-04-30 2:24PM EDT | 470.00 | 14.09 | 14.65 | 17.40 | +4.42 | +45.71% | 4 | 97 | 27.76% |
| ADBE240524P00475000 | 2024-04-30 2:14PM EDT | 475.00 | 16.75 | 17.55 | 20.65 | +4.63 | +38.20% | 5 | 100 | 28.03% |
| ADBE240524P00480000 | 2024-04-29 1:19PM EDT | 480.00 | 14.75 | 22.15 | 23.95 | 0.00 | - | 1 | 56 | 27.82% |
| ADBE240524P00485000 | 2024-04-29 10:53AM EDT | 485.00 | 17.06 | 25.40 | 27.35 | 0.00 | - | 1 | 47 | 27.22% |
| ADBE240524P00490000 | 2024-04-30 2:28PM EDT | 490.00 | 27.78 | 28.25 | 31.85 | +4.84 | +21.10% | 3 | 43 | 28.88% |
| ADBE240524P00495000 | 2024-04-30 2:18PM EDT | 495.00 | 31.50 | 33.20 | 36.25 | +5.13 | +19.45% | 1 | 5 | 29.99% |
| ADBE240524P00500000 | 2024-04-30 3:21PM EDT | 500.00 | 34.76 | 37.15 | 40.55 | +9.47 | +37.45% | 7 | 30 | 30.45% |
| ADBE240524P00505000 | 2024-04-29 1:35PM EDT | 505.00 | 31.45 | 41.45 | 45.75 | 0.00 | - | 1 | 4 | 33.56% |
| ADBE240524P00510000 | 2024-04-30 9:46AM EDT | 510.00 | 45.57 | 43.15 | 50.75 | +4.72 | +11.55% | 5 | 7 | 35.95% |
| ADBE240524P00515000 | 2024-04-30 9:47AM EDT | 515.00 | 42.60 | 48.05 | 54.75 | +2.50 | +6.23% | 4 | 11 | 34.60% |
| ADBE240524P00520000 | 2024-04-30 9:48AM EDT | 520.00 | 47.20 | 53.05 | 59.50 | +4.28 | +9.97% | 2 | 4 | 35.70% |
| ADBE240524P00525000 | 2024-04-26 3:06PM EDT | 525.00 | 47.81 | 57.65 | 66.30 | 0.00 | - | 1 | 4 | 44.70% |
| ADBE240524P00530000 | 2024-04-30 3:04PM EDT | 530.00 | 64.32 | 62.65 | 71.25 | +16.32 | +34.00% | 2 | 13 | 46.72% |
| ADBE240524P00535000 | 2024-04-12 1:36PM EDT | 535.00 | 66.14 | 67.65 | 76.30 | 0.00 | - | 1 | 0 | 49.05% |
| ADBE240524P00540000 | 2024-04-24 10:08AM EDT | 540.00 | 63.43 | 72.65 | 81.30 | 0.00 | - | 8 | 0 | 51.15% |
| ADBE240524P00550000 | 2024-04-26 9:30AM EDT | 550.00 | 77.05 | 82.65 | 91.25 | 0.00 | - | 1 | 0 | 55.02% |
| ADBE240524P00555000 | 2024-04-15 1:30PM EDT | 555.00 | 83.00 | 87.60 | 96.30 | 0.00 | - | 1 | 0 | 57.19% |
| ADBE240524P00570000 | 2024-04-08 11:21AM EDT | 570.00 | 87.15 | 102.60 | 111.25 | 0.00 | - | - | 0 | 62.70% |
© 2024 Yahoo. All rights reserved.