Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00400000 | 2024-04-24 10:34AM EDT | 400.00 | 77.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240531C00425000 | 2024-04-25 3:30PM EDT | 425.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ADBE240531C00435000 | 2024-04-22 2:21PM EDT | 435.00 | 39.98 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ADBE240531C00440000 | 2024-04-26 2:18PM EDT | 440.00 | 43.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240531C00445000 | 2024-04-16 11:47AM EDT | 445.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| ADBE240531C00450000 | 2024-04-29 3:43PM EDT | 450.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 0.00% |
| ADBE240531C00455000 | 2024-04-30 1:48PM EDT | 455.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADBE240531C00460000 | 2024-04-30 3:58PM EDT | 460.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| ADBE240531C00465000 | 2024-04-30 10:54AM EDT | 465.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.39% |
| ADBE240531C00470000 | 2024-04-30 3:54PM EDT | 470.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 142 | 465 | 1.56% |
| ADBE240531C00475000 | 2024-04-30 3:26PM EDT | 475.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 15 | 127 | 1.56% |
| ADBE240531C00480000 | 2024-04-30 3:59PM EDT | 480.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 3.13% |
| ADBE240531C00485000 | 2024-04-30 2:00PM EDT | 485.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 3.13% |
| ADBE240531C00490000 | 2024-04-30 3:46PM EDT | 490.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 117 | 3.13% |
| ADBE240531C00495000 | 2024-04-30 2:42PM EDT | 495.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 333 | 516 | 6.25% |
| ADBE240531C00500000 | 2024-04-30 2:42PM EDT | 500.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 38 | 183 | 6.25% |
| ADBE240531C00505000 | 2024-04-30 2:32PM EDT | 505.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 6.25% |
| ADBE240531C00510000 | 2024-04-30 2:20PM EDT | 510.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 213 | 6.25% |
| ADBE240531C00515000 | 2024-04-30 2:14PM EDT | 515.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 22 | 97 | 6.25% |
| ADBE240531C00520000 | 2024-04-30 3:15PM EDT | 520.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 209 | 6.25% |
| ADBE240531C00525000 | 2024-04-30 1:02PM EDT | 525.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 46 | 6.25% |
| ADBE240531C00530000 | 2024-04-29 9:52AM EDT | 530.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 51 | 67 | 12.50% |
| ADBE240531C00535000 | 2024-04-29 2:32PM EDT | 535.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ADBE240531C00540000 | 2024-04-30 10:30AM EDT | 540.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| ADBE240531C00545000 | 2024-04-30 2:20PM EDT | 545.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| ADBE240531C00550000 | 2024-04-30 10:30AM EDT | 550.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| ADBE240531C00555000 | 2024-04-24 1:21PM EDT | 555.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ADBE240531C00560000 | 2024-04-29 3:10PM EDT | 560.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| ADBE240531C00565000 | 2024-04-26 2:22PM EDT | 565.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ADBE240531C00570000 | 2024-04-24 3:20PM EDT | 570.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00340000 | 2024-04-18 11:17AM EDT | 340.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ADBE240531P00380000 | 2024-04-22 12:09PM EDT | 380.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ADBE240531P00390000 | 2024-04-29 3:27PM EDT | 390.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| ADBE240531P00400000 | 2024-04-30 3:52PM EDT | 400.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 45 | 97 | 12.50% |
| ADBE240531P00405000 | 2024-04-29 3:50PM EDT | 405.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 12.50% |
| ADBE240531P00410000 | 2024-04-30 3:52PM EDT | 410.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 145 | 198 | 6.25% |
| ADBE240531P00415000 | 2024-04-30 3:52PM EDT | 415.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 9 | 234 | 6.25% |
| ADBE240531P00420000 | 2024-04-30 3:52PM EDT | 420.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 110 | 386 | 6.25% |
| ADBE240531P00425000 | 2024-04-30 9:54AM EDT | 425.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 619 | 6.25% |
| ADBE240531P00430000 | 2024-04-30 3:50PM EDT | 430.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 11 | 75 | 6.25% |
| ADBE240531P00435000 | 2024-04-30 3:52PM EDT | 435.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 7 | 174 | 6.25% |
| ADBE240531P00440000 | 2024-04-30 3:58PM EDT | 440.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 12 | 399 | 3.13% |
| ADBE240531P00445000 | 2024-04-30 3:50PM EDT | 445.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 20 | 142 | 3.13% |
| ADBE240531P00450000 | 2024-04-30 10:03AM EDT | 450.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 1.56% |
| ADBE240531P00455000 | 2024-04-30 3:54PM EDT | 455.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 1.56% |
| ADBE240531P00460000 | 2024-04-30 3:32PM EDT | 460.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 0.39% |
| ADBE240531P00465000 | 2024-04-30 3:58PM EDT | 465.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 18 | 421 | 0.00% |
| ADBE240531P00470000 | 2024-04-30 1:43PM EDT | 470.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 6 | 102 | 0.00% |
| ADBE240531P00475000 | 2024-04-30 11:26AM EDT | 475.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| ADBE240531P00480000 | 2024-04-30 12:07PM EDT | 480.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| ADBE240531P00485000 | 2024-04-30 11:26AM EDT | 485.00 | 22.36 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ADBE240531P00490000 | 2024-04-29 3:48PM EDT | 490.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ADBE240531P00495000 | 2024-04-23 1:53PM EDT | 495.00 | 27.91 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| ADBE240531P00500000 | 2024-04-30 11:15AM EDT | 500.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ADBE240531P00505000 | 2024-04-30 11:30AM EDT | 505.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| ADBE240531P00510000 | 2024-04-22 9:37AM EDT | 510.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| ADBE240531P00515000 | 2024-04-30 11:36AM EDT | 515.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ADBE240531P00520000 | 2024-04-26 1:21PM EDT | 520.00 | 42.61 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ADBE240531P00525000 | 2024-04-16 9:54AM EDT | 525.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE240531P00530000 | 2024-04-24 10:08AM EDT | 530.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| ADBE240531P00535000 | 2024-04-19 12:08PM EDT | 535.00 | 68.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240531P00540000 | 2024-04-30 10:27AM EDT | 540.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240531P00545000 | 2024-04-11 3:33PM EDT | 545.00 | 60.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.