Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614C00360000 | 2024-05-14 1:52PM EDT | 360.00 | 111.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240614C00400000 | 2024-05-20 11:22AM EDT | 400.00 | 84.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614C00430000 | 2024-05-13 12:48PM EDT | 430.00 | 63.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240614C00440000 | 2024-05-10 11:19AM EDT | 440.00 | 52.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240614C00455000 | 2024-05-22 3:26PM EDT | 455.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240614C00460000 | 2024-05-14 2:41PM EDT | 460.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240614C00465000 | 2024-05-21 3:55PM EDT | 465.00 | 31.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614C00470000 | 2024-05-21 1:27PM EDT | 470.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240614C00475000 | 2024-05-22 1:18PM EDT | 475.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240614C00480000 | 2024-05-22 2:46PM EDT | 480.00 | 22.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE240614C00485000 | 2024-05-22 2:20PM EDT | 485.00 | 20.19 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.20% |
| ADBE240614C00490000 | 2024-05-22 1:56PM EDT | 490.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE240614C00495000 | 2024-05-22 2:44PM EDT | 495.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ADBE240614C00500000 | 2024-05-22 3:44PM EDT | 500.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ADBE240614C00505000 | 2024-05-22 3:56PM EDT | 505.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ADBE240614C00510000 | 2024-05-22 3:43PM EDT | 510.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADBE240614C00515000 | 2024-05-22 1:21PM EDT | 515.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADBE240614C00520000 | 2024-05-22 3:12PM EDT | 520.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ADBE240614C00525000 | 2024-05-22 3:28PM EDT | 525.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ADBE240614C00530000 | 2024-05-22 3:59PM EDT | 530.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| ADBE240614C00535000 | 2024-05-22 3:43PM EDT | 535.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| ADBE240614C00540000 | 2024-05-22 3:33PM EDT | 540.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240614C00545000 | 2024-05-22 2:40PM EDT | 545.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240614C00550000 | 2024-05-22 3:09PM EDT | 550.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240614C00555000 | 2024-05-20 11:07AM EDT | 555.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240614C00560000 | 2024-05-21 12:11PM EDT | 560.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240614C00565000 | 2024-05-22 12:09PM EDT | 565.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240614C00570000 | 2024-05-22 1:10PM EDT | 570.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240614C00575000 | 2024-05-21 1:11PM EDT | 575.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240614C00580000 | 2024-05-21 3:59PM EDT | 580.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240614C00585000 | 2024-05-22 2:49PM EDT | 585.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240614C00590000 | 2024-05-22 12:17PM EDT | 590.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240614C00595000 | 2024-05-13 3:32PM EDT | 595.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240614C00600000 | 2024-05-20 9:59AM EDT | 600.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240614C00605000 | 2024-05-22 3:07PM EDT | 605.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240614C00615000 | 2024-05-13 11:37AM EDT | 615.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240614C00650000 | 2024-05-14 3:31PM EDT | 650.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614P00320000 | 2024-05-14 10:15AM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240614P00330000 | 2024-05-14 1:21PM EDT | 330.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240614P00350000 | 2024-05-15 10:40AM EDT | 350.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240614P00360000 | 2024-05-14 10:19AM EDT | 360.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240614P00380000 | 2024-05-20 1:58PM EDT | 380.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADBE240614P00390000 | 2024-05-22 3:04PM EDT | 390.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240614P00400000 | 2024-05-22 3:32PM EDT | 400.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240614P00405000 | 2024-05-22 3:47PM EDT | 405.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ADBE240614P00410000 | 2024-05-22 11:37AM EDT | 410.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240614P00415000 | 2024-05-22 10:12AM EDT | 415.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240614P00420000 | 2024-05-22 12:09PM EDT | 420.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240614P00425000 | 2024-05-22 12:05PM EDT | 425.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240614P00430000 | 2024-05-22 9:48AM EDT | 430.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240614P00435000 | 2024-05-22 3:15PM EDT | 435.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE240614P00440000 | 2024-05-22 3:07PM EDT | 440.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADBE240614P00445000 | 2024-05-22 3:41PM EDT | 445.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ADBE240614P00450000 | 2024-05-22 3:59PM EDT | 450.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| ADBE240614P00455000 | 2024-05-22 3:14PM EDT | 455.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ADBE240614P00460000 | 2024-05-22 3:04PM EDT | 460.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| ADBE240614P00465000 | 2024-05-22 3:04PM EDT | 465.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ADBE240614P00470000 | 2024-05-22 2:44PM EDT | 470.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE240614P00475000 | 2024-05-22 2:44PM EDT | 475.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADBE240614P00480000 | 2024-05-22 3:41PM EDT | 480.00 | 18.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| ADBE240614P00485000 | 2024-05-22 3:44PM EDT | 485.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ADBE240614P00490000 | 2024-05-21 2:54PM EDT | 490.00 | 25.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADBE240614P00495000 | 2024-05-21 2:59PM EDT | 495.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614P00500000 | 2024-05-22 1:00PM EDT | 500.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614P00505000 | 2024-05-21 10:17AM EDT | 505.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614P00510000 | 2024-05-21 3:57PM EDT | 510.00 | 36.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614P00520000 | 2024-05-20 9:56AM EDT | 520.00 | 43.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614P00525000 | 2024-05-10 3:38PM EDT | 525.00 | 49.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240614P00530000 | 2024-05-15 1:31PM EDT | 530.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADBE240614P00540000 | 2024-05-15 10:58AM EDT | 540.00 | 61.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240614P00545000 | 2024-05-06 12:48PM EDT | 545.00 | 58.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240614P00550000 | 2024-05-14 10:51AM EDT | 550.00 | 75.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240614P00560000 | 2024-05-09 1:45PM EDT | 560.00 | 78.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240614P00565000 | 2024-05-09 1:45PM EDT | 565.00 | 83.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.