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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00330000 | 2024-05-24 2:11PM EDT | 330.00 | 149.63 | 105.00 | 112.85 | 0.00 | - | 1 | 1 | 210.35% |
| ADBE240607C00350000 | 2024-05-31 11:55AM EDT | 350.00 | 85.38 | 85.00 | 92.85 | 0.00 | - | 2 | 2 | 176.42% |
| ADBE240607C00370000 | 2024-05-31 11:55AM EDT | 370.00 | 65.47 | 65.00 | 72.90 | 0.00 | - | 1 | 1 | 143.95% |
| ADBE240607C00380000 | 2024-05-10 1:45PM EDT | 380.00 | 106.00 | 55.00 | 62.95 | 0.00 | - | 1 | 1 | 128.10% |
| ADBE240607C00400000 | 2024-05-17 2:46PM EDT | 400.00 | 84.50 | 35.00 | 42.95 | 0.00 | - | 1 | 0 | 95.14% |
| ADBE240607C00405000 | 2024-05-31 3:59PM EDT | 405.00 | 40.00 | 30.00 | 37.95 | 0.00 | - | 180 | 85 | 86.77% |
| ADBE240607C00410000 | 2024-05-31 9:53AM EDT | 410.00 | 32.83 | 25.55 | 32.80 | 0.00 | - | 6 | 8 | 77.08% |
| ADBE240607C00415000 | 2024-05-31 3:30PM EDT | 415.00 | 23.63 | 20.75 | 28.05 | 0.00 | - | 5 | 7 | 70.40% |
| ADBE240607C00420000 | 2024-06-03 12:53PM EDT | 420.00 | 20.14 | 18.30 | 22.30 | +3.08 | +18.05% | 20 | 2 | 56.08% |
| ADBE240607C00425000 | 2024-06-03 9:33AM EDT | 425.00 | 23.00 | 13.35 | 16.80 | +7.25 | +46.03% | 2 | 29 | 43.71% |
| ADBE240607C00430000 | 2024-06-03 3:01PM EDT | 430.00 | 12.20 | 11.45 | 13.55 | -4.19 | -25.56% | 5 | 72 | 45.57% |
| ADBE240607C00435000 | 2024-06-03 3:56PM EDT | 435.00 | 7.90 | 8.10 | 8.65 | -5.27 | -40.02% | 238 | 257 | 35.29% |
| ADBE240607C00440000 | 2024-06-03 3:59PM EDT | 440.00 | 5.50 | 5.40 | 5.80 | -4.00 | -42.11% | 564 | 217 | 34.20% |
| ADBE240607C00445000 | 2024-06-03 3:59PM EDT | 445.00 | 3.35 | 3.40 | 3.70 | -3.35 | -50.00% | 326 | 276 | 33.80% |
| ADBE240607C00450000 | 2024-06-03 3:59PM EDT | 450.00 | 2.05 | 1.92 | 2.30 | -2.60 | -55.91% | 683 | 356 | 34.12% |
| ADBE240607C00455000 | 2024-06-03 3:59PM EDT | 455.00 | 1.24 | 1.10 | 1.30 | -1.86 | -60.00% | 580 | 457 | 33.88% |
| ADBE240607C00460000 | 2024-06-03 3:54PM EDT | 460.00 | 0.56 | 0.61 | 1.00 | -1.33 | -70.37% | 436 | 746 | 37.38% |
| ADBE240607C00462500 | 2024-06-03 3:54PM EDT | 462.50 | 0.41 | 0.44 | 1.07 | -0.92 | -69.17% | 229 | 169 | 41.16% |
| ADBE240607C00465000 | 2024-06-03 3:56PM EDT | 465.00 | 0.38 | 0.32 | 0.71 | -0.83 | -68.60% | 635 | 268 | 39.65% |
| ADBE240607C00467500 | 2024-06-03 3:55PM EDT | 467.50 | 0.30 | 0.18 | 0.50 | -0.64 | -68.09% | 58 | 122 | 39.09% |
| ADBE240607C00470000 | 2024-06-03 3:53PM EDT | 470.00 | 0.20 | 0.17 | 0.45 | -0.43 | -68.25% | 534 | 561 | 40.72% |
| ADBE240607C00472500 | 2024-06-03 1:20PM EDT | 472.50 | 0.31 | 0.09 | 0.24 | -0.34 | -52.31% | 38 | 268 | 38.28% |
| ADBE240607C00475000 | 2024-06-03 3:35PM EDT | 475.00 | 0.12 | 0.14 | 0.24 | -0.18 | -60.00% | 656 | 423 | 40.53% |
| ADBE240607C00477500 | 2024-06-03 3:35PM EDT | 477.50 | 0.14 | 0.10 | 0.19 | -0.02 | -12.50% | 22 | 127 | 41.11% |
| ADBE240607C00480000 | 2024-06-03 3:13PM EDT | 480.00 | 0.10 | 0.05 | 0.22 | -0.15 | -60.00% | 1,576 | 1,156 | 44.24% |
| ADBE240607C00482500 | 2024-06-03 2:47PM EDT | 482.50 | 0.09 | 0.00 | 1.20 | -0.07 | -43.75% | 41 | 297 | 55.79% |
| ADBE240607C00485000 | 2024-06-03 3:37PM EDT | 485.00 | 0.07 | 0.00 | 1.50 | -0.14 | -66.67% | 219 | 466 | 60.96% |
| ADBE240607C00487500 | 2024-06-03 3:52PM EDT | 487.50 | 0.04 | 0.00 | 0.21 | -0.10 | -71.43% | 16 | 71 | 50.20% |
| ADBE240607C00490000 | 2024-06-03 3:47PM EDT | 490.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 115 | 484 | 46.88% |
| ADBE240607C00492500 | 2024-06-03 10:38AM EDT | 492.50 | 0.26 | 0.00 | 4.00 | +0.18 | +225.00% | 2 | 70 | 85.99% |
| ADBE240607C00495000 | 2024-06-03 2:56PM EDT | 495.00 | 0.05 | 0.00 | 0.09 | -0.01 | -16.67% | 35 | 283 | 49.90% |
| ADBE240607C00497500 | 2024-05-31 3:56PM EDT | 497.50 | 0.13 | 0.00 | 0.93 | -0.02 | -13.33% | 1 | 48 | 66.41% |
| ADBE240607C00500000 | 2024-06-03 3:43PM EDT | 500.00 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 46 | 947 | 51.37% |
| ADBE240607C00502500 | 2024-06-03 10:41AM EDT | 502.50 | 0.08 | 0.01 | 0.62 | 0.00 | - | 5 | 44 | 66.11% |
| ADBE240607C00505000 | 2024-06-03 3:43PM EDT | 505.00 | 0.06 | 0.05 | 0.11 | -0.01 | -14.29% | 46 | 566 | 56.25% |
| ADBE240607C00510000 | 2024-06-03 3:44PM EDT | 510.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 66 | 729 | 52.34% |
| ADBE240607C00515000 | 2024-06-03 3:32PM EDT | 515.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 23 | 507 | 57.42% |
| ADBE240607C00520000 | 2024-06-03 3:28PM EDT | 520.00 | 0.01 | 0.01 | 0.50 | -0.04 | -80.00% | 4 | 480 | 77.25% |
| ADBE240607C00525000 | 2024-06-03 1:57PM EDT | 525.00 | 0.03 | 0.00 | 1.80 | -0.02 | -40.00% | 1 | 485 | 100.00% |
| ADBE240607C00530000 | 2024-06-03 3:38PM EDT | 530.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 10 | 87 | 67.58% |
| ADBE240607C00535000 | 2024-05-31 12:30PM EDT | 535.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 4 | 115 | 82.32% |
| ADBE240607C00540000 | 2024-06-03 3:43PM EDT | 540.00 | 0.02 | 0.02 | 0.05 | -0.08 | -80.00% | 7 | 177 | 72.27% |
| ADBE240607C00545000 | 2024-06-03 10:13AM EDT | 545.00 | 0.15 | 0.00 | 0.14 | -0.03 | -16.67% | 28 | 60 | 80.86% |
| ADBE240607C00550000 | 2024-05-31 10:36AM EDT | 550.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 94 | 84.57% |
| ADBE240607C00555000 | 2024-05-31 1:04PM EDT | 555.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 13 | 159 | 83.59% |
| ADBE240607C00560000 | 2024-05-29 2:25PM EDT | 560.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 142 | 155 | 83.59% |
| ADBE240607C00565000 | 2024-05-29 1:41PM EDT | 565.00 | 0.04 | 0.00 | 1.19 | -0.05 | -55.56% | 60 | 108 | 122.66% |
| ADBE240607C00570000 | 2024-05-15 2:34PM EDT | 570.00 | 0.27 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 159.38% |
| ADBE240607C00580000 | 2024-05-10 11:45AM EDT | 580.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | - | 5 | 79.69% |
| ADBE240607C00585000 | 2024-05-16 12:07PM EDT | 585.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | 4 | 20 | 101.95% |
| ADBE240607C00590000 | 2024-04-26 2:55PM EDT | 590.00 | 0.28 | 0.00 | 1.47 | 0.00 | - | 1 | 1 | 144.43% |
| ADBE240607C00595000 | 2024-05-31 11:20AM EDT | 595.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 175.32% |
| ADBE240607C00600000 | 2024-05-15 11:05AM EDT | 600.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 10 | 11 | 108.98% |
| ADBE240607C00615000 | 2024-06-03 2:24PM EDT | 615.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 12 | 1 | 108.59% |
| ADBE240607C00670000 | 2024-05-28 10:38AM EDT | 670.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 7 | 27 | 136.72% |
| ADBE240607C00700000 | 2024-05-30 3:51PM EDT | 700.00 | 0.01 | 0.00 | 4.20 | 0.00 | - | 99 | 104 | 248.93% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00320000 | 2024-06-03 2:10PM EDT | 320.00 | 0.08 | 0.00 | 0.15 | -0.11 | -57.89% | 2 | 2 | 117.58% |
| ADBE240607P00330000 | 2024-05-14 12:08PM EDT | 330.00 | 0.02 | 0.00 | 2.40 | -0.04 | -66.67% | 1 | 1 | 161.33% |
| ADBE240607P00350000 | 2024-05-31 1:35PM EDT | 350.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 1 | 80.08% |
| ADBE240607P00360000 | 2024-05-31 3:42PM EDT | 360.00 | 0.10 | 0.02 | 0.11 | 0.00 | - | 14 | 19 | 76.17% |
| ADBE240607P00370000 | 2024-05-14 2:14PM EDT | 370.00 | 0.07 | 0.00 | 3.85 | -0.20 | -74.07% | 10 | 4 | 118.60% |
| ADBE240607P00380000 | 2024-06-03 1:12PM EDT | 380.00 | 0.08 | 0.00 | 0.10 | -0.13 | -61.90% | 10 | 80 | 55.47% |
| ADBE240607P00390000 | 2024-06-03 3:29PM EDT | 390.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 63 | 142 | 50.78% |
| ADBE240607P00400000 | 2024-06-03 2:57PM EDT | 400.00 | 0.17 | 0.00 | 0.42 | +0.05 | +41.67% | 57 | 182 | 52.30% |
| ADBE240607P00405000 | 2024-06-03 3:51PM EDT | 405.00 | 0.36 | 0.06 | 0.47 | +0.09 | +33.33% | 139 | 29 | 47.66% |
| ADBE240607P00410000 | 2024-06-03 3:59PM EDT | 410.00 | 0.35 | 0.33 | 0.45 | +0.03 | +9.38% | 118 | 148 | 41.41% |
| ADBE240607P00415000 | 2024-06-03 3:54PM EDT | 415.00 | 0.65 | 0.36 | 0.58 | -0.02 | -2.99% | 719 | 246 | 37.65% |
| ADBE240607P00420000 | 2024-06-03 3:56PM EDT | 420.00 | 0.81 | 0.54 | 0.94 | +0.01 | +1.25% | 923 | 1,631 | 35.84% |
| ADBE240607P00425000 | 2024-06-03 3:56PM EDT | 425.00 | 1.65 | 1.33 | 1.95 | +0.42 | +34.15% | 100 | 640 | 37.55% |
| ADBE240607P00430000 | 2024-06-03 3:57PM EDT | 430.00 | 2.68 | 2.19 | 2.94 | +0.61 | +29.47% | 1,241 | 1,355 | 35.68% |
| ADBE240607P00435000 | 2024-06-03 3:57PM EDT | 435.00 | 3.90 | 3.40 | 4.10 | +0.65 | +20.00% | 449 | 1,326 | 32.29% |
| ADBE240607P00440000 | 2024-06-03 3:56PM EDT | 440.00 | 6.63 | 5.80 | 6.65 | +2.24 | +51.03% | 746 | 500 | 33.50% |
| ADBE240607P00445000 | 2024-06-03 3:56PM EDT | 445.00 | 9.65 | 7.95 | 9.35 | +2.81 | +41.08% | 243 | 489 | 31.87% |
| ADBE240607P00450000 | 2024-06-03 3:47PM EDT | 450.00 | 13.06 | 11.35 | 13.85 | +3.13 | +31.52% | 71 | 927 | 37.93% |
| ADBE240607P00455000 | 2024-06-03 3:53PM EDT | 455.00 | 17.78 | 15.05 | 18.40 | +4.38 | +32.69% | 62 | 444 | 42.84% |
| ADBE240607P00460000 | 2024-06-03 3:59PM EDT | 460.00 | 22.33 | 20.15 | 25.10 | +4.33 | +24.06% | 188 | 617 | 62.61% |
| ADBE240607P00462500 | 2024-06-03 12:27PM EDT | 462.50 | 23.97 | 21.85 | 28.00 | -3.67 | -13.28% | 4 | 66 | 69.25% |
| ADBE240607P00465000 | 2024-06-03 2:58PM EDT | 465.00 | 26.87 | 25.20 | 30.85 | -2.30 | -7.88% | 166 | 566 | 53.88% |
| ADBE240607P00467500 | 2024-06-03 11:26AM EDT | 467.50 | 24.44 | 25.20 | 32.80 | -5.56 | -18.53% | 2 | 173 | 75.37% |
| ADBE240607P00470000 | 2024-06-03 2:06PM EDT | 470.00 | 31.50 | 29.05 | 35.70 | +5.03 | +19.00% | 47 | 313 | 53.71% |
| ADBE240607P00472500 | 2024-06-03 3:35PM EDT | 472.50 | 33.40 | 30.05 | 38.00 | -0.66 | -1.94% | 8 | 96 | 84.03% |
| ADBE240607P00475000 | 2024-06-03 3:35PM EDT | 475.00 | 35.96 | 34.60 | 40.65 | +3.86 | +12.02% | 60 | 229 | 62.32% |
| ADBE240607P00477500 | 2024-06-03 3:14PM EDT | 477.50 | 38.59 | 35.00 | 43.00 | -3.37 | -8.03% | 2 | 58 | 90.97% |
| ADBE240607P00480000 | 2024-06-03 10:08AM EDT | 480.00 | 33.96 | 37.50 | 45.65 | -1.97 | -5.48% | 5 | 290 | 53.27% |
| ADBE240607P00482500 | 2024-06-03 3:14PM EDT | 482.50 | 43.59 | 40.00 | 48.00 | +3.29 | +8.16% | 2 | 144 | 54.20% |
| ADBE240607P00485000 | 2024-06-03 3:37PM EDT | 485.00 | 45.94 | 42.55 | 50.65 | -4.31 | -8.58% | 3 | 69 | 58.57% |
| ADBE240607P00487500 | 2024-05-31 1:23PM EDT | 487.50 | 49.36 | 45.00 | 53.00 | 0.00 | - | 1 | 0 | 58.84% |
| ADBE240607P00490000 | 2024-06-03 2:51PM EDT | 490.00 | 54.55 | 47.50 | 55.65 | +3.89 | +7.68% | 11 | 8 | 62.74% |
| ADBE240607P00492500 | 2024-05-30 3:52PM EDT | 492.50 | 48.50 | 50.00 | 58.00 | 0.00 | - | 65 | 0 | 63.38% |
| ADBE240607P00495000 | 2024-05-31 2:49PM EDT | 495.00 | 58.00 | 52.50 | 60.65 | 0.00 | - | 11 | 5 | 67.29% |
| ADBE240607P00500000 | 2024-05-30 3:52PM EDT | 500.00 | 51.30 | 57.80 | 65.65 | 0.00 | - | 146 | 0 | 74.98% |
| ADBE240607P00505000 | 2024-05-30 3:52PM EDT | 505.00 | 55.75 | 63.00 | 70.65 | 0.00 | - | 82 | 0 | 81.49% |
| ADBE240607P00510000 | 2024-05-30 3:13PM EDT | 510.00 | 60.50 | 68.00 | 75.65 | 0.00 | - | 46 | 0 | 85.94% |
| ADBE240607P00515000 | 2024-05-30 3:13PM EDT | 515.00 | 66.17 | 72.60 | 80.65 | 0.00 | - | 250 | 0 | 85.79% |
| ADBE240607P00520000 | 2024-05-30 3:13PM EDT | 520.00 | 71.20 | 77.50 | 85.65 | 0.00 | - | 77 | 0 | 88.67% |
| ADBE240607P00525000 | 2024-05-31 3:15PM EDT | 525.00 | 88.45 | 82.55 | 90.55 | 0.00 | - | 1 | 0 | 91.99% |
| ADBE240607P00530000 | 2024-05-21 10:20AM EDT | 530.00 | 46.63 | 87.05 | 95.65 | 0.00 | - | 4 | 0 | 89.40% |
| ADBE240607P00540000 | 2024-05-23 9:49AM EDT | 540.00 | 55.00 | 97.65 | 105.65 | 0.00 | - | - | 0 | 106.54% |
| ADBE240607P00550000 | 2024-04-29 11:05AM EDT | 550.00 | 75.01 | 67.80 | 72.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.