Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00330000 | 2024-04-19 2:04PM EDT | 330.00 | 137.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240426C00350000 | 2024-04-15 12:04PM EDT | 350.00 | 127.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240426C00370000 | 2024-04-25 10:28AM EDT | 370.00 | 99.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240426C00380000 | 2024-03-18 3:43PM EDT | 380.00 | 135.75 | 92.05 | 99.25 | 0.00 | - | 6 | 3 | 293.02% |
| ADBE240426C00400000 | 2024-04-22 10:59AM EDT | 400.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240426C00410000 | 2024-04-05 1:16PM EDT | 410.00 | 78.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240426C00420000 | 2024-04-25 3:28PM EDT | 420.00 | 53.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240426C00425000 | 2024-04-19 12:15PM EDT | 425.00 | 42.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240426C00440000 | 2024-04-22 1:03PM EDT | 440.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240426C00445000 | 2024-04-12 11:26AM EDT | 445.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240426C00450000 | 2024-04-19 3:21PM EDT | 450.00 | 17.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240426C00455000 | 2024-04-25 11:30AM EDT | 455.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240426C00460000 | 2024-04-25 1:50PM EDT | 460.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ADBE240426C00465000 | 2024-04-25 3:36PM EDT | 465.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| ADBE240426C00470000 | 2024-04-25 3:59PM EDT | 470.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.00% |
| ADBE240426C00472500 | 2024-04-25 3:59PM EDT | 472.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| ADBE240426C00475000 | 2024-04-25 3:59PM EDT | 475.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 1.56% |
| ADBE240426C00477500 | 2024-04-25 3:55PM EDT | 477.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 3.13% |
| ADBE240426C00480000 | 2024-04-25 3:58PM EDT | 480.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 6.25% |
| ADBE240426C00482500 | 2024-04-25 3:50PM EDT | 482.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| ADBE240426C00485000 | 2024-04-25 3:59PM EDT | 485.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| ADBE240426C00487500 | 2024-04-25 3:51PM EDT | 487.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| ADBE240426C00490000 | 2024-04-25 3:37PM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| ADBE240426C00492500 | 2024-04-25 3:17PM EDT | 492.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| ADBE240426C00495000 | 2024-04-25 3:20PM EDT | 495.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| ADBE240426C00497500 | 2024-04-25 2:38PM EDT | 497.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240426C00500000 | 2024-04-25 3:15PM EDT | 500.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| ADBE240426C00505000 | 2024-04-25 3:59PM EDT | 505.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADBE240426C00510000 | 2024-04-25 3:59PM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ADBE240426C00515000 | 2024-04-25 1:38PM EDT | 515.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| ADBE240426C00520000 | 2024-04-25 3:41PM EDT | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426C00525000 | 2024-04-25 3:59PM EDT | 525.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426C00530000 | 2024-04-25 10:42AM EDT | 530.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426C00535000 | 2024-04-25 10:42AM EDT | 535.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426C00540000 | 2024-04-24 12:21PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ADBE240426C00545000 | 2024-04-23 2:45PM EDT | 545.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ADBE240426C00550000 | 2024-04-25 10:07AM EDT | 550.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426C00555000 | 2024-04-25 2:14PM EDT | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426C00560000 | 2024-04-25 2:49PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| ADBE240426C00565000 | 2024-04-25 9:30AM EDT | 565.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426C00570000 | 2024-04-24 1:42PM EDT | 570.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426C00575000 | 2024-04-23 1:51PM EDT | 575.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE240426C00580000 | 2024-04-18 10:21AM EDT | 580.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426C00585000 | 2024-04-22 10:10AM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426C00590000 | 2024-04-22 9:48AM EDT | 590.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426C00595000 | 2024-04-09 12:36PM EDT | 595.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE240426C00600000 | 2024-04-24 11:04AM EDT | 600.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ADBE240426C00605000 | 2024-03-27 11:09AM EDT | 605.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ADBE240426C00610000 | 2024-04-18 2:34PM EDT | 610.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426C00615000 | 2024-04-16 9:49AM EDT | 615.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426C00620000 | 2024-04-16 12:10PM EDT | 620.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE240426C00625000 | 2024-04-18 2:09PM EDT | 625.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADBE240426C00630000 | 2024-04-15 3:22PM EDT | 630.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426C00635000 | 2024-03-18 10:23AM EDT | 635.00 | 0.80 | 0.00 | 0.68 | 0.00 | - | 5 | 6 | 253.32% |
| ADBE240426C00640000 | 2024-04-24 12:54PM EDT | 640.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADBE240426C00645000 | 2024-04-15 11:32AM EDT | 645.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426C00650000 | 2024-03-26 12:00PM EDT | 650.00 | 0.37 | 0.00 | 4.30 | 0.00 | - | 3 | 15 | 365.58% |
| ADBE240426C00655000 | 2024-03-28 1:21PM EDT | 655.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426C00660000 | 2024-03-19 1:18PM EDT | 660.00 | 0.49 | 0.00 | 0.73 | 0.00 | - | 1 | 2 | 283.79% |
| ADBE240426C00665000 | 2024-04-19 2:40PM EDT | 665.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ADBE240426C00670000 | 2024-03-25 10:51AM EDT | 670.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 392.19% |
| ADBE240426C00675000 | 2024-04-04 10:13AM EDT | 675.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| ADBE240426C00680000 | 2024-03-27 3:10PM EDT | 680.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADBE240426C00690000 | 2024-04-16 9:44AM EDT | 690.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE240426C00700000 | 2024-04-16 10:13AM EDT | 700.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426C00710000 | 2024-03-28 2:05PM EDT | 710.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426C00740000 | 2024-03-15 10:56AM EDT | 740.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 7 | 368.75% |
| ADBE240426C00750000 | 2024-04-04 9:43AM EDT | 750.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426C00760000 | 2024-03-15 10:11AM EDT | 760.00 | 0.99 | 0.00 | 0.80 | 0.00 | - | 3 | 6 | 387.30% |
| ADBE240426C00830000 | 2024-03-28 9:30AM EDT | 830.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00320000 | 2024-04-12 10:18AM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426P00350000 | 2024-04-22 9:35AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE240426P00370000 | 2024-04-17 11:27AM EDT | 370.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426P00380000 | 2024-04-03 10:28AM EDT | 380.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADBE240426P00390000 | 2024-04-23 12:33PM EDT | 390.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426P00400000 | 2024-04-24 10:07AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| ADBE240426P00405000 | 2024-04-22 10:10AM EDT | 405.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426P00410000 | 2024-04-25 10:11AM EDT | 410.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADBE240426P00415000 | 2024-04-23 2:50PM EDT | 415.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ADBE240426P00420000 | 2024-04-25 3:32PM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ADBE240426P00425000 | 2024-04-24 2:34PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ADBE240426P00430000 | 2024-04-25 12:04PM EDT | 430.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240426P00435000 | 2024-04-25 1:04PM EDT | 435.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| ADBE240426P00440000 | 2024-04-25 3:46PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| ADBE240426P00445000 | 2024-04-25 3:59PM EDT | 445.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| ADBE240426P00450000 | 2024-04-25 3:56PM EDT | 450.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| ADBE240426P00455000 | 2024-04-25 3:51PM EDT | 455.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| ADBE240426P00460000 | 2024-04-25 3:59PM EDT | 460.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 12.50% |
| ADBE240426P00465000 | 2024-04-25 3:58PM EDT | 465.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 6.25% |
| ADBE240426P00470000 | 2024-04-25 3:59PM EDT | 470.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 3.13% |
| ADBE240426P00472500 | 2024-04-25 3:58PM EDT | 472.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 1.56% |
| ADBE240426P00475000 | 2024-04-25 3:59PM EDT | 475.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| ADBE240426P00477500 | 2024-04-25 3:55PM EDT | 477.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| ADBE240426P00480000 | 2024-04-25 3:12PM EDT | 480.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| ADBE240426P00482500 | 2024-04-25 3:21PM EDT | 482.50 | 9.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240426P00485000 | 2024-04-25 3:19PM EDT | 485.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| ADBE240426P00487500 | 2024-04-25 3:19PM EDT | 487.50 | 14.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADBE240426P00490000 | 2024-04-25 11:58AM EDT | 490.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240426P00492500 | 2024-04-25 11:14AM EDT | 492.50 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240426P00495000 | 2024-04-25 1:51PM EDT | 495.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240426P00500000 | 2024-04-24 3:56PM EDT | 500.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240426P00505000 | 2024-04-24 2:47PM EDT | 505.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240426P00510000 | 2024-04-19 11:41AM EDT | 510.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240426P00515000 | 2024-04-24 2:38PM EDT | 515.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240426P00520000 | 2024-04-16 1:35PM EDT | 520.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ADBE240426P00525000 | 2024-04-15 11:37AM EDT | 525.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240426P00530000 | 2024-04-12 12:06PM EDT | 530.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240426P00535000 | 2024-04-08 12:51PM EDT | 535.00 | 52.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240426P00540000 | 2024-04-08 9:40AM EDT | 540.00 | 61.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240426P00545000 | 2024-04-10 3:00PM EDT | 545.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ADBE240426P00550000 | 2024-04-25 1:44PM EDT | 550.00 | 73.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240426P00555000 | 2024-04-10 3:57PM EDT | 555.00 | 65.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240426P00560000 | 2024-04-25 3:32PM EDT | 560.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240426P00565000 | 2024-04-15 3:54PM EDT | 565.00 | 94.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240426P00570000 | 2024-04-04 9:48AM EDT | 570.00 | 67.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240426P00575000 | 2024-04-15 1:18PM EDT | 575.00 | 99.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240426P00580000 | 2024-03-21 11:04AM EDT | 580.00 | 71.92 | 110.25 | 119.70 | 0.00 | - | 2 | 0 | 381.45% |
| ADBE240426P00585000 | 2024-04-22 10:29AM EDT | 585.00 | 120.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240426P00590000 | 2024-04-16 10:43AM EDT | 590.00 | 116.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240426P00595000 | 2024-04-04 11:22AM EDT | 595.00 | 96.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240426P00600000 | 2024-04-24 12:54PM EDT | 600.00 | 124.71 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ADBE240426P00605000 | 2024-03-28 12:41PM EDT | 605.00 | 103.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240426P00620000 | 2024-03-14 2:47PM EDT | 620.00 | 59.57 | 142.75 | 149.00 | 0.00 | - | 1 | 0 | 331.93% |
| ADBE240426P00680000 | 2024-03-12 10:04AM EDT | 680.00 | 113.80 | 193.40 | 200.60 | 0.00 | - | - | 0 | 0.00% |
| ADBE240426P00700000 | 2024-03-25 3:37PM EDT | 700.00 | 193.19 | 221.60 | 225.05 | 0.00 | - | - | 0 | 0.00% |
| ADBE240426P00740000 | 2024-03-25 3:36PM EDT | 740.00 | 233.30 | 261.10 | 265.25 | 0.00 | - | - | 0 | 0.00% |
| ADBE240426P00770000 | 2024-03-14 1:57PM EDT | 770.00 | 198.53 | 292.75 | 299.05 | 0.00 | - | 2 | 0 | 523.24% |
| ADBE240426P00830000 | 2024-03-14 1:57PM EDT | 830.00 | 258.07 | 352.85 | 358.85 | 0.00 | - | 2 | 0 | 576.27% |
© 2024 Yahoo. All rights reserved.