Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628C00360000 | 2024-05-10 12:33PM EDT | 360.00 | 128.75 | 122.10 | 130.40 | 0.00 | - | - | 10 | 61.43% |
| ADBE240628C00430000 | 2024-05-15 3:29PM EDT | 430.00 | 66.14 | 56.60 | 63.95 | 0.00 | - | - | 1 | 50.86% |
| ADBE240628C00450000 | 2024-05-20 11:48AM EDT | 450.00 | 45.01 | 41.00 | 47.60 | 0.00 | - | 1 | 2 | 46.17% |
| ADBE240628C00460000 | 2024-05-17 12:32PM EDT | 460.00 | 39.03 | 34.10 | 40.85 | 0.00 | - | 8 | 8 | 45.47% |
| ADBE240628C00465000 | 2024-05-14 1:13PM EDT | 465.00 | 32.00 | 32.45 | 37.50 | 0.00 | - | 1 | 1 | 44.82% |
| ADBE240628C00470000 | 2024-05-21 3:46PM EDT | 470.00 | 30.50 | 29.55 | 34.65 | 0.00 | - | 2 | 16 | 44.80% |
| ADBE240628C00475000 | 2024-05-20 2:56PM EDT | 475.00 | 30.15 | 26.85 | 32.75 | 0.00 | - | 2 | 25 | 46.11% |
| ADBE240628C00480000 | 2024-05-22 12:01PM EDT | 480.00 | 26.50 | 24.40 | 27.25 | +0.60 | +2.32% | 8 | 45 | 41.25% |
| ADBE240628C00485000 | 2024-05-22 3:59PM EDT | 485.00 | 23.64 | 22.25 | 24.60 | +3.02 | +14.65% | 1 | 20 | 40.87% |
| ADBE240628C00490000 | 2024-05-22 12:24PM EDT | 490.00 | 21.80 | 19.80 | 22.75 | 0.00 | - | 3 | 13 | 41.53% |
| ADBE240628C00495000 | 2024-05-22 12:34PM EDT | 495.00 | 18.30 | 17.70 | 21.15 | +1.40 | +8.28% | 5 | 10 | 42.36% |
| ADBE240628C00500000 | 2024-05-22 10:24AM EDT | 500.00 | 16.57 | 15.50 | 19.50 | +0.34 | +2.09% | 4 | 23 | 42.87% |
| ADBE240628C00505000 | 2024-05-17 1:49PM EDT | 505.00 | 15.52 | 13.65 | 16.50 | 0.00 | - | 1 | 6 | 40.91% |
| ADBE240628C00510000 | 2024-05-22 3:59PM EDT | 510.00 | 13.30 | 10.50 | 14.60 | +0.84 | +6.74% | 11 | 13 | 40.51% |
| ADBE240628C00515000 | 2024-05-21 12:42PM EDT | 515.00 | 9.86 | 10.25 | 12.75 | 0.00 | - | 1 | 6 | 39.93% |
| ADBE240628C00520000 | 2024-05-22 10:44AM EDT | 520.00 | 9.50 | 9.40 | 11.30 | -0.35 | -3.55% | 1 | 19 | 39.81% |
| ADBE240628C00525000 | 2024-05-20 11:21AM EDT | 525.00 | 8.96 | 7.25 | 10.20 | +0.26 | +2.99% | 1 | 25 | 40.12% |
| ADBE240628C00530000 | 2024-05-22 1:59PM EDT | 530.00 | 7.14 | 7.15 | 8.95 | +0.53 | +8.02% | 18 | 40 | 39.92% |
| ADBE240628C00535000 | 2024-05-21 2:04PM EDT | 535.00 | 5.74 | 5.20 | 8.35 | 0.00 | - | 2 | 3 | 40.84% |
| ADBE240628C00540000 | 2024-05-22 2:37PM EDT | 540.00 | 5.58 | 5.15 | 7.05 | +0.58 | +11.60% | 3 | 20 | 40.08% |
| ADBE240628C00545000 | 2024-05-22 12:11PM EDT | 545.00 | 5.20 | 2.69 | 5.55 | -0.42 | -7.47% | 5 | 14 | 38.50% |
| ADBE240628C00550000 | 2024-05-22 10:45AM EDT | 550.00 | 3.99 | 2.59 | 4.85 | -0.96 | -19.39% | 1 | 15 | 38.54% |
| ADBE240628C00555000 | 2024-05-17 10:02AM EDT | 555.00 | 5.23 | 2.27 | 4.10 | 0.00 | - | 10 | 11 | 38.21% |
| ADBE240628C00560000 | 2024-05-22 11:33AM EDT | 560.00 | 3.27 | 1.73 | 3.55 | -0.91 | -21.77% | 6 | 2 | 38.21% |
| ADBE240628C00565000 | 2024-05-15 12:20PM EDT | 565.00 | 3.70 | 1.41 | 3.25 | 0.00 | - | 2 | 4 | 38.84% |
| ADBE240628C00570000 | 2024-05-20 9:30AM EDT | 570.00 | 3.20 | 1.39 | 2.75 | 0.00 | - | 1 | 9 | 38.63% |
| ADBE240628C00580000 | 2024-05-15 10:46AM EDT | 580.00 | 1.72 | 0.85 | 2.41 | -0.15 | -8.02% | 4 | 5 | 40.23% |
| ADBE240628C00620000 | 2024-05-17 9:37AM EDT | 620.00 | 1.49 | 0.18 | 1.93 | 0.00 | - | 1 | 1 | 48.44% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628P00310000 | 2024-05-14 10:16AM EDT | 310.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | - | 2 | 85.23% |
| ADBE240628P00360000 | 2024-05-14 1:42PM EDT | 360.00 | 1.20 | 0.01 | 1.76 | 0.00 | - | 2 | 3 | 50.72% |
| ADBE240628P00380000 | 2024-05-21 12:53PM EDT | 380.00 | 1.10 | 0.37 | 1.00 | 0.00 | - | 4 | 7 | 43.76% |
| ADBE240628P00390000 | 2024-05-22 12:30PM EDT | 390.00 | 1.00 | 0.64 | 2.33 | -0.34 | -25.37% | 3 | 10 | 47.83% |
| ADBE240628P00400000 | 2024-05-21 9:30AM EDT | 400.00 | 1.95 | 1.41 | 2.90 | 0.00 | - | 1 | 23 | 45.90% |
| ADBE240628P00405000 | 2024-05-22 11:06AM EDT | 405.00 | 1.90 | 1.54 | 2.16 | -0.68 | -26.36% | 3 | 2 | 40.41% |
| ADBE240628P00410000 | 2024-05-17 12:09PM EDT | 410.00 | 3.08 | 1.20 | 2.91 | 0.00 | - | 1 | 12 | 41.37% |
| ADBE240628P00415000 | 2024-05-16 1:21PM EDT | 415.00 | 3.45 | 2.39 | 3.35 | 0.00 | - | 1 | 8 | 40.70% |
| ADBE240628P00420000 | 2024-05-21 10:20AM EDT | 420.00 | 3.56 | 1.60 | 3.80 | -0.05 | -1.39% | 1 | 125 | 39.88% |
| ADBE240628P00425000 | 2024-05-21 11:27AM EDT | 425.00 | 4.42 | 3.70 | 4.55 | 0.00 | - | 11 | 32 | 39.77% |
| ADBE240628P00430000 | 2024-05-21 3:43PM EDT | 430.00 | 5.00 | 4.30 | 5.50 | 0.00 | - | 2 | 20 | 39.91% |
| ADBE240628P00435000 | 2024-05-22 2:22PM EDT | 435.00 | 5.73 | 3.55 | 6.25 | -0.45 | -7.28% | 1 | 37 | 39.22% |
| ADBE240628P00440000 | 2024-05-22 3:44PM EDT | 440.00 | 6.90 | 6.15 | 6.95 | +0.02 | +0.29% | 11 | 61 | 38.20% |
| ADBE240628P00445000 | 2024-05-22 10:34AM EDT | 445.00 | 7.95 | 6.45 | 9.45 | -0.53 | -6.25% | 7 | 39 | 40.86% |
| ADBE240628P00450000 | 2024-05-22 3:56PM EDT | 450.00 | 9.15 | 8.65 | 9.75 | -0.16 | -1.72% | 24 | 78 | 38.51% |
| ADBE240628P00455000 | 2024-05-22 1:36PM EDT | 455.00 | 10.30 | 8.35 | 12.00 | -0.95 | -8.44% | 2 | 18 | 39.80% |
| ADBE240628P00460000 | 2024-05-22 10:44AM EDT | 460.00 | 12.30 | 11.55 | 13.65 | -0.10 | -0.81% | 5 | 20 | 39.60% |
| ADBE240628P00465000 | 2024-05-21 11:43AM EDT | 465.00 | 14.78 | 11.60 | 15.45 | 0.00 | - | 2 | 14 | 39.40% |
| ADBE240628P00470000 | 2024-05-22 1:12PM EDT | 470.00 | 15.31 | 14.95 | 17.60 | -1.49 | -8.87% | 2 | 12 | 39.52% |
| ADBE240628P00475000 | 2024-05-17 1:47PM EDT | 475.00 | 18.92 | 15.55 | 18.55 | 0.00 | - | 1 | 5 | 37.36% |
| ADBE240628P00480000 | 2024-05-22 3:41PM EDT | 480.00 | 20.60 | 18.85 | 21.10 | +0.03 | +0.15% | 3 | 22 | 37.62% |
| ADBE240628P00485000 | 2024-05-22 3:41PM EDT | 485.00 | 23.10 | 21.30 | 24.55 | -1.08 | -4.47% | 6 | 9 | 39.05% |
| ADBE240628P00490000 | 2024-05-22 10:11AM EDT | 490.00 | 26.53 | 22.75 | 26.95 | +1.73 | +6.98% | 5 | 5 | 38.50% |
| ADBE240628P00510000 | 2024-05-14 10:27AM EDT | 510.00 | 40.78 | 33.00 | 40.15 | 0.00 | - | - | 1 | 39.62% |
© 2024 Yahoo. All rights reserved.