Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00380000 | 2024-05-10 1:45PM EDT | 380.00 | 106.00 | 100.85 | 105.40 | 0.00 | - | 1 | 1 | 64.86% |
| ADBE240607C00400000 | 2024-05-17 2:46PM EDT | 400.00 | 84.50 | 81.15 | 85.45 | 0.00 | - | 1 | 0 | 54.70% |
| ADBE240607C00430000 | 2024-05-15 12:29PM EDT | 430.00 | 58.74 | 51.60 | 55.05 | 0.00 | - | 1 | 1 | 46.46% |
| ADBE240607C00435000 | 2024-05-08 1:17PM EDT | 435.00 | 57.48 | 46.75 | 50.90 | 0.00 | - | - | 3 | 46.67% |
| ADBE240607C00440000 | 2024-05-16 12:19PM EDT | 440.00 | 48.00 | 42.00 | 45.95 | 0.00 | - | 2 | 3 | 43.34% |
| ADBE240607C00450000 | 2024-05-17 12:52PM EDT | 450.00 | 36.66 | 32.55 | 35.80 | 0.00 | - | 8 | 2 | 35.63% |
| ADBE240607C00455000 | 2024-05-08 1:50PM EDT | 455.00 | 40.00 | 28.35 | 31.65 | 0.00 | - | 1 | 3 | 34.76% |
| ADBE240607C00460000 | 2024-05-20 3:09PM EDT | 460.00 | 27.62 | 25.25 | 27.45 | 0.00 | - | 2 | 4 | 33.26% |
| ADBE240607C00465000 | 2024-05-20 12:59PM EDT | 465.00 | 22.87 | 21.20 | 23.55 | 0.00 | - | 8 | 42 | 32.15% |
| ADBE240607C00470000 | 2024-05-21 2:56PM EDT | 470.00 | 17.00 | 16.85 | 18.40 | -7.95 | -31.86% | 19 | 38 | 27.32% |
| ADBE240607C00475000 | 2024-05-21 2:49PM EDT | 475.00 | 13.90 | 13.40 | 16.15 | -2.65 | -16.01% | 56 | 26 | 29.32% |
| ADBE240607C00480000 | 2024-05-21 3:44PM EDT | 480.00 | 11.70 | 11.60 | 12.10 | -2.04 | -14.85% | 193 | 97 | 26.17% |
| ADBE240607C00485000 | 2024-05-21 3:24PM EDT | 485.00 | 9.10 | 9.15 | 9.60 | -2.05 | -18.39% | 38 | 192 | 25.93% |
| ADBE240607C00490000 | 2024-05-21 3:38PM EDT | 490.00 | 7.10 | 7.10 | 7.35 | -1.70 | -19.32% | 48 | 299 | 25.43% |
| ADBE240607C00495000 | 2024-05-21 3:46PM EDT | 495.00 | 5.50 | 5.35 | 5.70 | -0.95 | -14.73% | 16 | 131 | 25.54% |
| ADBE240607C00500000 | 2024-05-21 3:41PM EDT | 500.00 | 4.05 | 3.90 | 4.20 | -0.90 | -18.18% | 213 | 664 | 25.22% |
| ADBE240607C00505000 | 2024-05-21 3:15PM EDT | 505.00 | 2.90 | 2.84 | 3.00 | -0.70 | -19.44% | 30 | 356 | 24.88% |
| ADBE240607C00510000 | 2024-05-21 3:43PM EDT | 510.00 | 2.07 | 2.01 | 2.19 | -0.65 | -23.90% | 62 | 185 | 24.98% |
| ADBE240607C00515000 | 2024-05-21 1:55PM EDT | 515.00 | 1.15 | 1.37 | 1.56 | -0.70 | -37.84% | 30 | 287 | 25.01% |
| ADBE240607C00520000 | 2024-05-21 3:11PM EDT | 520.00 | 0.97 | 0.96 | 1.16 | -0.43 | -30.71% | 92 | 406 | 25.44% |
| ADBE240607C00525000 | 2024-05-21 3:11PM EDT | 525.00 | 0.69 | 0.64 | 0.85 | -0.24 | -25.81% | 55 | 342 | 25.79% |
| ADBE240607C00530000 | 2024-05-21 3:15PM EDT | 530.00 | 0.50 | 0.39 | 0.62 | -0.15 | -23.08% | 6 | 44 | 26.15% |
| ADBE240607C00535000 | 2024-05-21 1:15PM EDT | 535.00 | 0.32 | 0.23 | 0.50 | -0.17 | -34.69% | 19 | 59 | 27.03% |
| ADBE240607C00540000 | 2024-05-21 1:20PM EDT | 540.00 | 0.25 | 0.20 | 0.40 | -0.11 | -30.56% | 5 | 169 | 27.78% |
| ADBE240607C00545000 | 2024-05-21 1:15PM EDT | 545.00 | 0.18 | 0.08 | 0.26 | -0.17 | -48.57% | 3 | 32 | 27.59% |
| ADBE240607C00550000 | 2024-05-21 1:39PM EDT | 550.00 | 0.18 | 0.10 | 0.26 | +0.03 | +20.00% | 3 | 93 | 29.30% |
| ADBE240607C00555000 | 2024-05-15 3:59PM EDT | 555.00 | 0.44 | 0.01 | 0.22 | 0.00 | - | 5 | 5 | 30.23% |
| ADBE240607C00560000 | 2024-05-09 9:56AM EDT | 560.00 | 0.59 | 0.02 | 0.22 | 0.00 | - | 3 | 10 | 31.84% |
| ADBE240607C00565000 | 2024-05-13 12:58PM EDT | 565.00 | 0.43 | 0.01 | 0.22 | 0.00 | - | 1 | 18 | 33.40% |
| ADBE240607C00570000 | 2024-05-15 2:34PM EDT | 570.00 | 0.27 | 0.01 | 1.01 | 0.00 | - | 1 | 1 | 45.07% |
| ADBE240607C00580000 | 2024-05-10 11:45AM EDT | 580.00 | 0.20 | 0.01 | 0.19 | 0.00 | - | - | 5 | 37.26% |
| ADBE240607C00585000 | 2024-05-16 12:07PM EDT | 585.00 | 0.13 | 0.01 | 0.99 | 0.00 | - | 4 | 20 | 50.29% |
| ADBE240607C00590000 | 2024-04-26 2:55PM EDT | 590.00 | 0.28 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 46.24% |
| ADBE240607C00595000 | 2024-05-13 1:26PM EDT | 595.00 | 0.27 | 0.01 | 0.98 | 0.00 | - | 1 | 1 | 53.66% |
| ADBE240607C00600000 | 2024-05-15 11:05AM EDT | 600.00 | 0.06 | 0.01 | 0.98 | 0.00 | - | 10 | 11 | 55.35% |
| ADBE240607C00615000 | 2024-05-06 10:04AM EDT | 615.00 | 0.21 | 0.01 | 0.98 | 0.00 | - | - | 1 | 53.86% |
| ADBE240607C00670000 | 2024-05-03 9:30AM EDT | 670.00 | 0.78 | 0.00 | 0.97 | 0.00 | - | 1 | 1 | 68.95% |
| ADBE240607C00700000 | 2024-05-03 9:30AM EDT | 700.00 | 0.72 | 0.00 | 0.97 | 0.00 | - | 1 | 1 | 76.54% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00330000 | 2024-05-14 12:08PM EDT | 330.00 | 0.06 | 0.00 | 0.98 | 0.00 | - | - | 1 | 81.84% |
| ADBE240607P00360000 | 2024-05-09 3:46PM EDT | 360.00 | 0.12 | 0.01 | 0.15 | 0.00 | - | 5 | 8 | 51.37% |
| ADBE240607P00370000 | 2024-05-14 2:14PM EDT | 370.00 | 0.27 | 0.01 | 0.59 | 0.00 | - | 1 | 4 | 55.57% |
| ADBE240607P00380000 | 2024-05-14 12:21PM EDT | 380.00 | 0.17 | 0.01 | 0.19 | 0.00 | - | 2 | 4 | 47.46% |
| ADBE240607P00390000 | 2024-05-20 9:31AM EDT | 390.00 | 0.43 | 0.01 | 0.21 | 0.00 | - | 6 | 7 | 43.46% |
| ADBE240607P00400000 | 2024-05-21 2:36PM EDT | 400.00 | 0.11 | 0.01 | 0.57 | -0.02 | -15.38% | 2 | 17 | 45.53% |
| ADBE240607P00405000 | 2024-05-20 12:47PM EDT | 405.00 | 0.15 | 0.02 | 0.24 | 0.00 | - | 2 | 7 | 37.35% |
| ADBE240607P00410000 | 2024-05-14 2:41PM EDT | 410.00 | 0.53 | 0.05 | 0.25 | 0.00 | - | 2 | 11 | 35.25% |
| ADBE240607P00415000 | 2024-05-20 3:38PM EDT | 415.00 | 0.16 | 0.06 | 0.28 | 0.00 | - | 11 | 29 | 33.57% |
| ADBE240607P00420000 | 2024-05-20 3:16PM EDT | 420.00 | 0.25 | 0.13 | 0.33 | 0.00 | - | 1 | 1,271 | 32.11% |
| ADBE240607P00425000 | 2024-05-20 3:16PM EDT | 425.00 | 0.32 | 0.20 | 0.38 | 0.00 | - | 6 | 241 | 30.47% |
| ADBE240607P00430000 | 2024-05-21 11:35AM EDT | 430.00 | 0.35 | 0.25 | 0.46 | -0.11 | -23.91% | 1 | 71 | 29.08% |
| ADBE240607P00435000 | 2024-05-21 1:29PM EDT | 435.00 | 0.55 | 0.42 | 0.54 | +0.06 | +12.24% | 8 | 105 | 27.47% |
| ADBE240607P00440000 | 2024-05-21 12:57PM EDT | 440.00 | 0.76 | 0.50 | 0.64 | +0.15 | +24.59% | 15 | 123 | 25.86% |
| ADBE240607P00445000 | 2024-05-21 2:55PM EDT | 445.00 | 0.91 | 0.73 | 0.86 | +0.08 | +9.64% | 90 | 176 | 24.89% |
| ADBE240607P00450000 | 2024-05-21 3:48PM EDT | 450.00 | 1.15 | 1.10 | 1.20 | -0.18 | -13.43% | 90 | 355 | 24.16% |
| ADBE240607P00455000 | 2024-05-21 3:46PM EDT | 455.00 | 1.63 | 1.48 | 1.70 | +0.06 | +3.82% | 74 | 342 | 23.58% |
| ADBE240607P00460000 | 2024-05-21 3:45PM EDT | 460.00 | 2.38 | 2.24 | 2.49 | +0.13 | +5.78% | 87 | 196 | 23.41% |
| ADBE240607P00465000 | 2024-05-21 2:49PM EDT | 465.00 | 3.85 | 3.20 | 3.45 | +0.72 | +23.00% | 183 | 163 | 22.94% |
| ADBE240607P00470000 | 2024-05-21 3:16PM EDT | 470.00 | 4.78 | 4.45 | 4.75 | +0.47 | +10.90% | 11 | 123 | 22.60% |
| ADBE240607P00475000 | 2024-05-21 1:15PM EDT | 475.00 | 8.10 | 6.15 | 6.40 | +2.30 | +39.66% | 5 | 109 | 22.26% |
| ADBE240607P00480000 | 2024-05-21 3:16PM EDT | 480.00 | 8.63 | 8.15 | 8.50 | +0.63 | +7.88% | 31 | 83 | 22.06% |
| ADBE240607P00485000 | 2024-05-21 3:24PM EDT | 485.00 | 11.28 | 10.60 | 11.20 | +1.38 | +13.94% | 16 | 32 | 22.28% |
| ADBE240607P00490000 | 2024-05-21 3:06PM EDT | 490.00 | 14.64 | 12.60 | 14.20 | +1.59 | +12.18% | 8 | 215 | 22.25% |
| ADBE240607P00495000 | 2024-05-20 1:24PM EDT | 495.00 | 17.35 | 16.55 | 17.45 | 0.00 | - | 2 | 47 | 21.86% |
| ADBE240607P00500000 | 2024-05-21 2:41PM EDT | 500.00 | 23.02 | 20.10 | 21.10 | +2.08 | +9.93% | 1 | 23 | 21.52% |
| ADBE240607P00505000 | 2024-05-21 12:15PM EDT | 505.00 | 26.65 | 23.15 | 25.20 | +2.61 | +10.86% | 1 | 11 | 21.60% |
| ADBE240607P00510000 | 2024-05-16 12:14PM EDT | 510.00 | 27.57 | 27.85 | 29.55 | 0.00 | - | 1 | 3 | 21.70% |
| ADBE240607P00515000 | 2024-05-07 10:20AM EDT | 515.00 | 24.91 | 32.65 | 34.60 | 0.00 | - | 1 | 2 | 24.51% |
| ADBE240607P00520000 | 2024-05-15 10:05AM EDT | 520.00 | 41.24 | 36.80 | 39.25 | 0.00 | - | 10 | 14 | 25.12% |
| ADBE240607P00530000 | 2024-05-21 10:20AM EDT | 530.00 | 46.63 | 45.55 | 50.25 | +8.63 | +22.71% | 4 | 1 | 35.06% |
| ADBE240607P00550000 | 2024-04-29 11:05AM EDT | 550.00 | 75.01 | 65.65 | 70.20 | 0.00 | - | - | 0 | 44.08% |
© 2024 Yahoo. All rights reserved.