Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250321C00260000 | 2024-03-21 10:11AM EDT | 260.00 | 270.92 | 217.00 | 226.00 | 0.00 | - | - | 5 | 51.10% |
| ADBE250321C00280000 | 2024-03-21 11:13AM EDT | 280.00 | 248.05 | 199.00 | 209.00 | 0.00 | - | 1 | 1 | 50.40% |
| ADBE250321C00330000 | 2024-03-15 11:09AM EDT | 330.00 | 189.23 | 165.00 | 173.85 | 0.00 | - | - | 5 | 52.86% |
| ADBE250321C00350000 | 2024-04-17 12:35PM EDT | 350.00 | 154.30 | 153.35 | 158.10 | 0.00 | - | 1 | 34 | 50.87% |
| ADBE250321C00360000 | 2024-03-15 2:02PM EDT | 360.00 | 162.25 | 143.70 | 146.80 | 0.00 | - | - | 31 | 47.05% |
| ADBE250321C00370000 | 2024-04-16 9:48AM EDT | 370.00 | 135.10 | 137.55 | 142.60 | 0.00 | - | - | 2 | 48.77% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 380.00 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 45.29% |
| ADBE250321C00400000 | 2024-04-22 10:30AM EDT | 400.00 | 108.91 | 116.55 | 120.80 | 0.00 | - | 3 | 9 | 46.07% |
| ADBE250321C00410000 | 2024-03-15 3:22PM EDT | 410.00 | 128.95 | 108.70 | 110.75 | 0.00 | - | - | 40 | 43.20% |
| ADBE250321C00420000 | 2024-03-22 10:02AM EDT | 420.00 | 127.85 | 95.00 | 97.55 | 0.00 | - | 1 | 39 | 38.34% |
| ADBE250321C00430000 | 2024-04-04 3:58PM EDT | 430.00 | 108.65 | 96.85 | 99.35 | 0.00 | - | 1 | 61 | 42.87% |
| ADBE250321C00440000 | 2024-04-01 9:32AM EDT | 440.00 | 116.00 | 90.80 | 95.05 | 0.00 | - | 1 | 52 | 43.35% |
| ADBE250321C00450000 | 2024-04-04 2:22PM EDT | 450.00 | 101.00 | 84.85 | 88.95 | 0.00 | - | 2 | 11 | 42.62% |
| ADBE250321C00460000 | 2024-04-26 9:48AM EDT | 460.00 | 80.00 | 79.25 | 82.85 | +2.95 | +3.83% | 1 | 89 | 41.80% |
| ADBE250321C00470000 | 2024-04-26 9:57AM EDT | 470.00 | 77.00 | 74.25 | 76.15 | +7.27 | +10.43% | 1 | 34 | 40.53% |
| ADBE250321C00480000 | 2024-04-25 9:42AM EDT | 480.00 | 66.00 | 68.85 | 71.10 | 0.00 | - | 1 | 15 | 40.11% |
| ADBE250321C00490000 | 2024-04-26 2:13PM EDT | 490.00 | 65.15 | 63.70 | 67.20 | +5.52 | +9.26% | 1 | 35 | 40.21% |
| ADBE250321C00500000 | 2024-04-26 1:39PM EDT | 500.00 | 61.80 | 59.20 | 61.60 | +6.42 | +11.59% | 12 | 79 | 39.26% |
| ADBE250321C00510000 | 2024-04-24 1:19PM EDT | 510.00 | 56.95 | 54.90 | 57.15 | 0.00 | - | 1 | 14 | 38.84% |
| ADBE250321C00520000 | 2024-04-18 10:55AM EDT | 520.00 | 53.50 | 50.90 | 54.10 | 0.00 | - | 58 | 64 | 39.08% |
| ADBE250321C00530000 | 2024-04-19 9:40AM EDT | 530.00 | 46.00 | 46.90 | 49.05 | 0.00 | - | 1 | 40 | 38.10% |
| ADBE250321C00540000 | 2024-04-25 9:33AM EDT | 540.00 | 41.47 | 43.40 | 45.40 | 0.00 | - | 1 | 38 | 37.80% |
| ADBE250321C00550000 | 2024-04-23 10:44AM EDT | 550.00 | 38.20 | 40.00 | 41.90 | 0.00 | - | 3 | 46 | 37.47% |
| ADBE250321C00560000 | 2024-04-25 12:43PM EDT | 560.00 | 35.15 | 35.85 | 39.55 | 0.00 | - | 48 | 39 | 37.70% |
| ADBE250321C00570000 | 2024-04-24 1:47PM EDT | 570.00 | 35.42 | 34.05 | 37.05 | 0.00 | - | 4 | 31 | 37.74% |
| ADBE250321C00580000 | 2024-04-18 10:59AM EDT | 580.00 | 33.10 | 31.30 | 34.20 | 0.00 | - | 1 | 24 | 37.50% |
| ADBE250321C00590000 | 2024-04-09 12:30PM EDT | 590.00 | 36.35 | 28.75 | 30.35 | 0.00 | - | 1 | 4 | 36.54% |
| ADBE250321C00600000 | 2024-04-26 9:52AM EDT | 600.00 | 27.10 | 26.35 | 27.60 | +0.73 | +2.77% | 1 | 63 | 36.13% |
| ADBE250321C00610000 | 2024-04-09 12:30PM EDT | 610.00 | 31.05 | 24.15 | 25.35 | 0.00 | - | 1 | 78 | 35.94% |
| ADBE250321C00620000 | 2024-04-22 2:28PM EDT | 620.00 | 20.75 | 22.15 | 24.60 | 0.00 | - | 1 | 87 | 36.64% |
| ADBE250321C00630000 | 2024-04-23 9:30AM EDT | 630.00 | 19.68 | 20.20 | 21.25 | 0.00 | - | 2 | 11 | 35.53% |
| ADBE250321C00640000 | 2024-04-19 10:53AM EDT | 640.00 | 18.65 | 18.55 | 19.50 | 0.00 | - | 5 | 11 | 35.39% |
| ADBE250321C00650000 | 2024-04-19 12:34PM EDT | 650.00 | 16.30 | 16.70 | 17.85 | 0.00 | - | 4 | 26 | 35.24% |
| ADBE250321C00660000 | 2024-04-12 9:30AM EDT | 660.00 | 17.50 | 14.60 | 16.50 | 0.00 | - | 1 | 15 | 35.23% |
| ADBE250321C00670000 | 2024-04-11 2:18PM EDT | 670.00 | 17.35 | 12.80 | 15.30 | 0.00 | - | 6 | 10 | 35.25% |
| ADBE250321C00680000 | 2024-04-12 11:40AM EDT | 680.00 | 13.75 | 12.00 | 14.30 | 0.00 | - | 2 | 37 | 35.38% |
| ADBE250321C00690000 | 2024-04-01 1:10PM EDT | 690.00 | 19.80 | 10.80 | 12.95 | 0.00 | - | 5 | 13 | 35.14% |
| ADBE250321C00700000 | 2024-04-23 1:36PM EDT | 700.00 | 10.15 | 9.65 | 12.20 | 0.00 | - | 3 | 24 | 35.35% |
| ADBE250321C00720000 | 2024-03-22 11:22AM EDT | 720.00 | 16.80 | 8.40 | 8.90 | 0.00 | - | 7 | 7 | 33.83% |
| ADBE250321C00730000 | 2024-04-25 12:40PM EDT | 730.00 | 7.60 | 7.25 | 9.40 | 0.00 | - | 1 | 18 | 35.11% |
| ADBE250321C00740000 | 2024-03-12 3:50PM EDT | 740.00 | 38.00 | 9.00 | 10.50 | 0.00 | - | 2 | 13 | 36.97% |
| ADBE250321C00760000 | 2024-04-17 12:15PM EDT | 760.00 | 6.30 | 5.15 | 7.40 | 0.00 | - | 1 | 6 | 35.12% |
| ADBE250321C00780000 | 2024-03-19 2:07PM EDT | 780.00 | 13.30 | 5.60 | 6.00 | 0.00 | - | 5 | 5 | 34.72% |
| ADBE250321C00800000 | 2024-04-23 12:07PM EDT | 800.00 | 3.90 | 2.84 | 5.45 | 0.00 | - | 1 | 5 | 35.24% |
| ADBE250321C00820000 | 2024-04-22 1:12PM EDT | 820.00 | 3.30 | 1.86 | 3.95 | 0.00 | - | 4 | 19 | 34.10% |
| ADBE250321C00840000 | 2024-04-12 11:09AM EDT | 840.00 | 3.40 | 0.08 | 8.55 | 0.00 | - | 3 | 5 | 41.69% |
| ADBE250321C00860000 | 2024-04-25 10:45AM EDT | 860.00 | 2.10 | 2.30 | 5.50 | 0.00 | - | 2 | 176 | 38.86% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250321P00250000 | 2024-04-19 2:38PM EDT | 250.00 | 2.80 | 1.35 | 3.20 | 0.00 | - | 2 | 105 | 42.62% |
| ADBE250321P00260000 | 2024-03-21 10:11AM EDT | 260.00 | 2.72 | 2.40 | 5.35 | 0.00 | - | - | 5 | 45.40% |
| ADBE250321P00280000 | 2024-03-18 2:57PM EDT | 280.00 | 4.10 | 1.60 | 6.00 | 0.00 | - | 4 | 4 | 41.96% |
| ADBE250321P00290000 | 2024-03-06 11:20AM EDT | 290.00 | 5.30 | 1.50 | 5.20 | 0.00 | - | 12 | 12 | 38.27% |
| ADBE250321P00300000 | 2024-04-26 12:39PM EDT | 300.00 | 5.10 | 2.59 | 6.15 | -0.15 | -2.86% | 2 | 32 | 37.76% |
| ADBE250321P00310000 | 2024-04-23 2:37PM EDT | 310.00 | 6.30 | 5.10 | 7.25 | 0.00 | - | 2 | 2 | 37.30% |
| ADBE250321P00320000 | 2024-04-23 10:39AM EDT | 320.00 | 7.90 | 6.55 | 7.40 | 0.00 | - | 3 | 34 | 35.36% |
| ADBE250321P00330000 | 2024-04-26 10:44AM EDT | 330.00 | 7.80 | 6.70 | 8.95 | -1.35 | -14.75% | 10 | 35 | 35.25% |
| ADBE250321P00340000 | 2024-04-26 1:17PM EDT | 340.00 | 9.20 | 8.00 | 10.45 | -0.70 | -7.07% | 1 | 34 | 34.85% |
| ADBE250321P00350000 | 2024-04-24 11:02AM EDT | 350.00 | 11.06 | 9.60 | 11.50 | -0.39 | -3.41% | 3 | 176 | 33.80% |
| ADBE250321P00360000 | 2024-04-25 3:59PM EDT | 360.00 | 12.85 | 12.00 | 12.95 | 0.00 | - | 2 | 15 | 33.05% |
| ADBE250321P00370000 | 2024-04-18 10:00AM EDT | 370.00 | 15.80 | 13.20 | 14.75 | 0.00 | - | 1 | 141 | 32.50% |
| ADBE250321P00380000 | 2024-04-23 12:50PM EDT | 380.00 | 17.75 | 15.75 | 16.95 | 0.00 | - | 10 | 138 | 32.13% |
| ADBE250321P00390000 | 2024-04-24 11:43AM EDT | 390.00 | 19.60 | 17.55 | 19.60 | 0.00 | - | 4 | 40 | 31.94% |
| ADBE250321P00400000 | 2024-04-24 2:04PM EDT | 400.00 | 21.65 | 20.05 | 22.10 | 0.00 | - | 2 | 697 | 31.45% |
| ADBE250321P00410000 | 2024-04-25 12:31PM EDT | 410.00 | 26.09 | 23.10 | 24.80 | 0.00 | - | 61 | 99 | 30.94% |
| ADBE250321P00420000 | 2024-04-25 10:28AM EDT | 420.00 | 30.05 | 26.55 | 27.65 | 0.00 | - | 1 | 185 | 30.38% |
| ADBE250321P00430000 | 2024-04-25 11:46AM EDT | 430.00 | 33.80 | 29.85 | 31.00 | 0.00 | - | 1 | 47 | 29.99% |
| ADBE250321P00440000 | 2024-04-23 1:00PM EDT | 440.00 | 36.15 | 33.40 | 34.60 | 0.00 | - | 50 | 164 | 29.59% |
| ADBE250321P00450000 | 2024-04-26 1:39PM EDT | 450.00 | 37.90 | 37.20 | 38.45 | +0.15 | +0.40% | 1 | 142 | 29.17% |
| ADBE250321P00460000 | 2024-04-16 10:01AM EDT | 460.00 | 46.25 | 41.30 | 42.60 | 0.00 | - | 25 | 166 | 28.77% |
| ADBE250321P00470000 | 2024-04-25 9:42AM EDT | 470.00 | 46.40 | 45.70 | 48.40 | -2.90 | -5.88% | 21 | 34 | 29.14% |
| ADBE250321P00480000 | 2024-04-19 2:05PM EDT | 480.00 | 57.58 | 50.40 | 53.25 | 0.00 | - | 5 | 126 | 28.79% |
| ADBE250321P00490000 | 2024-04-25 1:11PM EDT | 490.00 | 59.10 | 53.85 | 58.25 | 0.00 | - | 12 | 135 | 28.37% |
| ADBE250321P00500000 | 2024-04-25 1:11PM EDT | 500.00 | 59.60 | 59.05 | 63.60 | -5.00 | -7.74% | 9 | 295 | 27.98% |
| ADBE250321P00510000 | 2024-04-19 11:18AM EDT | 510.00 | 72.42 | 66.10 | 68.85 | 0.00 | - | 3 | 24 | 27.37% |
| ADBE250321P00520000 | 2024-04-25 3:07PM EDT | 520.00 | 75.26 | 72.10 | 73.70 | 0.00 | - | 13 | 43 | 26.37% |
| ADBE250321P00530000 | 2024-04-22 11:28AM EDT | 530.00 | 88.23 | 76.90 | 80.00 | 0.00 | - | 20 | 21 | 26.01% |
| ADBE250321P00540000 | 2024-04-08 11:12AM EDT | 540.00 | 82.87 | 84.50 | 87.70 | 0.00 | - | 14 | 78 | 26.30% |
| ADBE250321P00550000 | 2024-04-24 3:35PM EDT | 550.00 | 92.27 | 91.10 | 94.55 | 0.00 | - | 1 | 31 | 25.95% |
| ADBE250321P00560000 | 2024-04-24 3:35PM EDT | 560.00 | 99.27 | 96.00 | 100.10 | 0.00 | - | 1 | 1 | 24.58% |
| ADBE250321P00580000 | 2024-04-12 1:54PM EDT | 580.00 | 116.74 | 111.10 | 115.50 | 0.00 | - | 1 | 12 | 24.03% |
| ADBE250321P00590000 | 2024-03-15 10:02AM EDT | 590.00 | 115.87 | 122.30 | 126.60 | 0.00 | - | - | 1 | 26.02% |
| ADBE250321P00600000 | 2024-04-12 3:09PM EDT | 600.00 | 133.13 | 127.10 | 132.35 | 0.00 | - | 1 | 3 | 23.89% |
| ADBE250321P00610000 | 2024-03-28 10:36AM EDT | 610.00 | 120.10 | 135.20 | 139.65 | 0.00 | - | 1 | 1 | 22.56% |
| ADBE250321P00640000 | 2024-03-18 9:31AM EDT | 640.00 | 149.74 | 163.70 | 168.05 | 0.00 | - | 2 | 2 | 23.74% |
© 2024 Yahoo. All rights reserved.