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 | 2024-06-11 9:32AM EDT | 360.00 | 96.00 | 169.00 | 178.85 | 0.00 | - | 1 | 1 | 144.19% |
| ADBE240628C00370000 | 2024-06-18 11:03AM EDT | 370.00 | 152.62 | 159.30 | 169.00 | 0.00 | - | 1 | 2 | 143.36% |
| ADBE240628C00380000 | 2024-06-04 2:39PM EDT | 380.00 | 71.06 | 149.55 | 159.00 | 0.00 | - | 1 | 1 | 137.84% |
| ADBE240628C00390000 | 2024-06-04 2:39PM EDT | 390.00 | 62.06 | 139.05 | 148.95 | 0.00 | - | 1 | 1 | 120.65% |
| ADBE240628C00395000 | 2024-06-13 10:46AM EDT | 395.00 | 63.40 | 134.30 | 143.95 | 0.00 | - | 2 | 2 | 120.17% |
| ADBE240628C00400000 | 2024-06-20 1:10PM EDT | 400.00 | 127.55 | 129.05 | 138.95 | 0.00 | - | 1 | 31 | 112.11% |
| ADBE240628C00405000 | 2024-06-13 10:45AM EDT | 405.00 | 54.45 | 124.45 | 134.00 | 0.00 | - | 2 | 2 | 114.11% |
| ADBE240628C00410000 | 2024-06-14 3:59PM EDT | 410.00 | 116.30 | 119.05 | 128.95 | 0.00 | - | 52 | 10 | 103.76% |
| ADBE240628C00415000 | 2024-06-13 10:46AM EDT | 415.00 | 46.25 | 114.65 | 124.00 | 0.00 | - | 2 | 2 | 107.72% |
| ADBE240628C00420000 | 2024-06-13 11:41AM EDT | 420.00 | 45.21 | 109.30 | 118.90 | 0.00 | - | 32 | 32 | 98.19% |
| ADBE240628C00425000 | 2024-06-14 10:28AM EDT | 425.00 | 100.27 | 104.50 | 114.00 | 0.00 | - | 1 | 63 | 97.46% |
| ADBE240628C00430000 | 2024-06-21 12:03PM EDT | 430.00 | 99.02 | 99.55 | 108.80 | +3.81 | +4.00% | 2 | 33 | 91.63% |
| ADBE240628C00435000 | 2024-06-21 2:18PM EDT | 435.00 | 98.54 | 94.65 | 104.00 | +8.54 | +9.49% | 1 | 8 | 90.48% |
| ADBE240628C00440000 | 2024-06-20 9:45AM EDT | 440.00 | 93.10 | 89.75 | 99.00 | 0.00 | - | 1 | 63 | 87.16% |
| ADBE240628C00442500 | 2024-06-14 11:17AM EDT | 442.50 | 84.00 | 87.25 | 96.00 | 0.00 | - | 1 | 3 | 80.27% |
| ADBE240628C00445000 | 2024-06-17 2:03PM EDT | 445.00 | 76.54 | 84.75 | 94.00 | 0.00 | - | 8 | 55 | 82.91% |
| ADBE240628C00447500 | 2024-06-13 10:45AM EDT | 447.50 | 24.15 | 82.20 | 91.00 | 0.00 | - | 2 | 2 | 75.68% |
| ADBE240628C00450000 | 2024-06-21 3:34PM EDT | 450.00 | 83.24 | 79.55 | 89.00 | +4.99 | +6.38% | 6 | 127 | 76.98% |
| ADBE240628C00452500 | 2024-06-14 9:50AM EDT | 452.50 | 75.00 | 77.25 | 86.00 | 0.00 | - | 12 | 14 | 72.17% |
| ADBE240628C00455000 | 2024-06-21 1:53PM EDT | 455.00 | 77.55 | 74.70 | 84.00 | +7.55 | +10.79% | 1 | 213 | 74.07% |
| ADBE240628C00457500 | 2024-06-20 10:27AM EDT | 457.50 | 71.00 | 72.25 | 81.00 | 0.00 | - | 1 | 26 | 68.14% |
| ADBE240628C00460000 | 2024-06-21 3:26PM EDT | 460.00 | 72.07 | 69.35 | 79.00 | +8.07 | +12.61% | 75 | 408 | 67.04% |
| ADBE240628C00462500 | 2024-06-21 1:44PM EDT | 462.50 | 70.45 | 66.55 | 76.00 | +3.18 | +4.73% | 3 | 40 | 56.59% |
| ADBE240628C00465000 | 2024-06-21 3:21PM EDT | 465.00 | 69.27 | 64.55 | 74.00 | +4.47 | +6.90% | 26 | 92 | 64.60% |
| ADBE240628C00467500 | 2024-06-21 2:04PM EDT | 467.50 | 65.09 | 62.30 | 71.00 | +8.49 | +15.00% | 2 | 64 | 60.55% |
| ADBE240628C00470000 | 2024-06-21 3:34PM EDT | 470.00 | 61.00 | 59.90 | 69.00 | +6.00 | +10.91% | 5 | 168 | 62.94% |
| ADBE240628C00472500 | 2024-06-18 10:14AM EDT | 472.50 | 57.00 | 57.20 | 66.00 | 0.00 | - | 10 | 10 | 55.71% |
| ADBE240628C00475000 | 2024-06-18 11:54AM EDT | 475.00 | 59.32 | 54.00 | 60.75 | +13.82 | +30.37% | 1 | 74 | 71.95% |
| ADBE240628C00477500 | 2024-06-21 2:06PM EDT | 477.50 | 55.49 | 52.20 | 61.00 | +2.51 | +4.74% | 3 | 18 | 51.76% |
| ADBE240628C00480000 | 2024-06-21 3:03PM EDT | 480.00 | 53.33 | 49.80 | 59.00 | +3.68 | +7.41% | 20 | 98 | 53.86% |
| ADBE240628C00482500 | 2024-06-21 2:04PM EDT | 482.50 | 50.54 | 47.25 | 56.00 | +2.87 | +6.02% | 3 | 32 | 83.35% |
| ADBE240628C00485000 | 2024-06-21 3:54PM EDT | 485.00 | 50.00 | 44.00 | 51.00 | +4.45 | +9.77% | 13 | 97 | 64.16% |
| ADBE240628C00487500 | 2024-06-21 2:05PM EDT | 487.50 | 45.80 | 42.30 | 51.00 | +3.50 | +8.27% | 5 | 18 | 77.69% |
| ADBE240628C00490000 | 2024-06-21 3:43PM EDT | 490.00 | 42.49 | 40.00 | 49.00 | +2.74 | +6.89% | 25 | 133 | 77.64% |
| ADBE240628C00495000 | 2024-06-21 3:31PM EDT | 495.00 | 38.47 | 35.00 | 44.00 | +7.40 | +23.82% | 4 | 54 | 71.80% |
| ADBE240628C00500000 | 2024-06-21 3:51PM EDT | 500.00 | 33.17 | 30.00 | 39.00 | +6.82 | +25.88% | 182 | 270 | 65.88% |
| ADBE240628C00505000 | 2024-06-21 3:57PM EDT | 505.00 | 30.30 | 25.30 | 34.00 | +8.30 | +37.73% | 28 | 113 | 59.88% |
| ADBE240628C00510000 | 2024-06-21 3:56PM EDT | 510.00 | 25.28 | 20.45 | 26.50 | +9.16 | +56.82% | 39 | 406 | 41.38% |
| ADBE240628C00515000 | 2024-06-21 3:52PM EDT | 515.00 | 19.48 | 18.30 | 23.15 | +6.15 | +46.14% | 24 | 117 | 43.60% |
| ADBE240628C00520000 | 2024-06-21 3:28PM EDT | 520.00 | 16.53 | 14.80 | 18.25 | +6.48 | +64.48% | 125 | 380 | 37.66% |
| ADBE240628C00525000 | 2024-06-21 3:59PM EDT | 525.00 | 12.27 | 11.60 | 12.95 | +5.07 | +70.42% | 243 | 550 | 29.68% |
| ADBE240628C00530000 | 2024-06-21 3:58PM EDT | 530.00 | 9.04 | 7.45 | 9.50 | +3.74 | +70.57% | 829 | 584 | 28.16% |
| ADBE240628C00535000 | 2024-06-21 3:59PM EDT | 535.00 | 6.49 | 5.65 | 6.70 | +2.94 | +82.82% | 1,580 | 463 | 27.28% |
| ADBE240628C00540000 | 2024-06-21 3:59PM EDT | 540.00 | 4.25 | 3.55 | 5.00 | +1.46 | +52.33% | 807 | 250 | 28.59% |
| ADBE240628C00545000 | 2024-06-21 3:57PM EDT | 545.00 | 2.84 | 2.43 | 3.55 | +0.90 | +46.39% | 228 | 247 | 29.16% |
| ADBE240628C00550000 | 2024-06-21 3:59PM EDT | 550.00 | 1.82 | 1.70 | 2.20 | +0.73 | +66.97% | 773 | 1,053 | 28.35% |
| ADBE240628C00555000 | 2024-06-21 3:59PM EDT | 555.00 | 1.11 | 0.79 | 1.20 | +0.26 | +30.59% | 244 | 99 | 27.12% |
| ADBE240628C00560000 | 2024-06-21 3:58PM EDT | 560.00 | 0.75 | 0.25 | 0.75 | +0.19 | +33.93% | 244 | 466 | 27.59% |
| ADBE240628C00565000 | 2024-06-21 3:54PM EDT | 565.00 | 0.54 | 0.04 | 0.75 | +0.22 | +68.75% | 183 | 100 | 31.28% |
| ADBE240628C00570000 | 2024-06-21 3:59PM EDT | 570.00 | 0.34 | 0.20 | 0.39 | +0.05 | +17.24% | 100 | 120 | 30.37% |
| ADBE240628C00575000 | 2024-06-21 3:59PM EDT | 575.00 | 0.26 | 0.01 | 0.31 | +0.01 | +4.00% | 58 | 335 | 32.15% |
| ADBE240628C00580000 | 2024-06-21 3:52PM EDT | 580.00 | 0.12 | 0.12 | 0.25 | -0.15 | -55.56% | 71 | 90 | 33.89% |
| ADBE240628C00585000 | 2024-06-21 3:55PM EDT | 585.00 | 0.15 | 0.10 | 0.25 | -0.11 | -42.31% | 60 | 31 | 36.77% |
| ADBE240628C00590000 | 2024-06-21 2:36PM EDT | 590.00 | 0.14 | 0.00 | 0.61 | -0.24 | -63.16% | 12 | 16 | 46.27% |
| ADBE240628C00595000 | 2024-06-21 2:31PM EDT | 595.00 | 0.38 | 0.00 | 0.57 | -0.16 | -29.63% | 50 | 7 | 48.71% |
| ADBE240628C00600000 | 2024-06-21 2:45PM EDT | 600.00 | 0.12 | 0.08 | 0.13 | -0.06 | -33.33% | 18 | 210 | 40.97% |
| ADBE240628C00605000 | 2024-06-14 10:08AM EDT | 605.00 | 0.85 | 0.00 | 0.47 | 0.00 | - | - | 1 | 52.78% |
| ADBE240628C00610000 | 2024-06-20 1:20PM EDT | 610.00 | 0.07 | 0.00 | 0.57 | 0.00 | - | 1 | 26 | 51.27% |
| ADBE240628C00620000 | 2024-06-20 11:06AM EDT | 620.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 2 | 38 | 51.37% |
| ADBE240628C00640000 | 2024-06-21 2:48PM EDT | 640.00 | 0.53 | 0.00 | 0.68 | +0.33 | +165.00% | 27 | 72 | 68.02% |
| ADBE240628C00650000 | 2024-06-20 11:47AM EDT | 650.00 | 0.27 | 0.00 | 0.49 | 0.00 | - | 2 | 15 | 69.53% |
| ADBE240628C00670000 | 2024-06-14 1:20PM EDT | 670.00 | 0.08 | 0.00 | 0.81 | 0.00 | - | - | 25 | 84.23% |
| ADBE240628C00680000 | 2024-06-14 10:21AM EDT | 680.00 | 0.18 | 0.00 | 0.68 | 0.00 | - | - | 8 | 86.62% |
| ADBE240628C00700000 | 2024-06-21 2:48PM EDT | 700.00 | 0.05 | 0.00 | 0.02 | +0.03 | +150.00% | 12 | 659 | 66.41% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240628P00310000 | 2024-06-20 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 36 | 157.42% |
| ADBE240628P00320000 | 2024-06-17 2:21PM EDT | 320.00 | 0.22 | 0.00 | 0.68 | 0.00 | - | 1 | 2 | 173.63% |
| ADBE240628P00330000 | 2024-06-14 10:06AM EDT | 330.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 8 | 14 | 164.16% |
| ADBE240628P00340000 | 2024-06-18 10:12AM EDT | 340.00 | 0.02 | 0.00 | 0.31 | +0.01 | +100.00% | 1 | 9 | 140.63% |
| ADBE240628P00350000 | 2024-06-21 10:06AM EDT | 350.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 1 | 23 | 141.99% |
| ADBE240628P00360000 | 2024-06-14 12:52PM EDT | 360.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 21 | 25 | 125.20% |
| ADBE240628P00370000 | 2024-06-18 11:01AM EDT | 370.00 | 0.05 | 0.00 | 0.68 | 0.00 | - | 1 | 35 | 128.71% |
| ADBE240628P00375000 | 2024-06-20 10:22AM EDT | 375.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 10 | 14 | 115.04% |
| ADBE240628P00380000 | 2024-06-21 1:31PM EDT | 380.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 2 | 37 | 113.28% |
| ADBE240628P00385000 | 2024-06-21 1:31PM EDT | 385.00 | 0.01 | 0.00 | 0.30 | -0.07 | -87.50% | 6 | 27 | 104.59% |
| ADBE240628P00390000 | 2024-06-21 3:13PM EDT | 390.00 | 0.02 | 0.02 | 0.07 | -0.12 | -85.71% | 22 | 67 | 88.67% |
| ADBE240628P00395000 | 2024-06-17 1:02PM EDT | 395.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 21 | 102.83% |
| ADBE240628P00400000 | 2024-06-21 12:25PM EDT | 400.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 143 | 74.22% |
| ADBE240628P00405000 | 2024-06-21 3:12PM EDT | 405.00 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 10 | 315 | 75.78% |
| ADBE240628P00410000 | 2024-06-21 3:12PM EDT | 410.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 11 | 92 | 89.45% |
| ADBE240628P00415000 | 2024-06-20 2:18PM EDT | 415.00 | 0.05 | 0.02 | 0.52 | 0.00 | - | 5 | 63 | 89.36% |
| ADBE240628P00420000 | 2024-06-21 10:56AM EDT | 420.00 | 0.02 | 0.00 | 0.17 | -0.01 | -33.33% | 34 | 613 | 74.02% |
| ADBE240628P00425000 | 2024-06-21 10:56AM EDT | 425.00 | 0.06 | 0.00 | 0.29 | -0.08 | -57.14% | 10 | 288 | 75.39% |
| ADBE240628P00430000 | 2024-06-20 3:43PM EDT | 430.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 207 | 179 | 66.60% |
| ADBE240628P00435000 | 2024-06-21 11:26AM EDT | 435.00 | 0.06 | 0.01 | 0.26 | +0.01 | +20.00% | 14 | 519 | 67.87% |
| ADBE240628P00440000 | 2024-06-21 1:47PM EDT | 440.00 | 0.06 | 0.01 | 0.38 | -0.02 | -25.00% | 1 | 213 | 67.68% |
| ADBE240628P00442500 | 2024-06-17 9:31AM EDT | 442.50 | 0.69 | 0.01 | 0.69 | 0.00 | - | 2 | 8 | 71.83% |
| ADBE240628P00445000 | 2024-06-20 9:30AM EDT | 445.00 | 0.15 | 0.01 | 0.36 | 0.00 | - | 26 | 102 | 63.77% |
| ADBE240628P00447500 | 2024-06-17 1:49PM EDT | 447.50 | 0.20 | 0.01 | 0.16 | 0.00 | - | 1 | 12 | 56.25% |
| ADBE240628P00450000 | 2024-06-21 2:03PM EDT | 450.00 | 0.05 | 0.03 | 0.20 | -0.25 | -83.33% | 86 | 252 | 56.64% |
| ADBE240628P00452500 | 2024-06-14 12:34PM EDT | 452.50 | 0.21 | 0.01 | 0.31 | 0.00 | - | 10 | 8 | 57.42% |
| ADBE240628P00455000 | 2024-06-20 3:09PM EDT | 455.00 | 0.11 | 0.01 | 0.15 | 0.00 | - | 10 | 120 | 50.98% |
| ADBE240628P00457500 | 2024-06-21 11:16AM EDT | 457.50 | 0.05 | 0.01 | 0.18 | -0.21 | -80.77% | 1 | 151 | 50.59% |
| ADBE240628P00460000 | 2024-06-21 3:57PM EDT | 460.00 | 0.08 | 0.05 | 0.38 | -0.02 | -20.00% | 39 | 205 | 54.59% |
| ADBE240628P00462500 | 2024-06-14 12:34PM EDT | 462.50 | 0.37 | 0.00 | 0.32 | 0.00 | - | 2 | 6 | 50.68% |
| ADBE240628P00465000 | 2024-06-18 10:57AM EDT | 465.00 | 0.35 | 0.00 | 0.34 | 0.00 | - | 2 | 331 | 54.93% |
| ADBE240628P00467500 | 2024-06-20 12:00PM EDT | 467.50 | 0.14 | 0.00 | 0.33 | 0.00 | - | 2 | 10 | 52.83% |
| ADBE240628P00470000 | 2024-06-21 3:03PM EDT | 470.00 | 0.07 | 0.05 | 0.23 | -0.10 | -58.82% | 34 | 158 | 48.19% |
| ADBE240628P00472500 | 2024-06-20 1:14PM EDT | 472.50 | 0.16 | 0.00 | 0.19 | -0.05 | -23.81% | 1 | 12 | 45.12% |
| ADBE240628P00475000 | 2024-06-21 3:48PM EDT | 475.00 | 0.12 | 0.00 | 0.15 | -0.03 | -20.00% | 21 | 539 | 41.99% |
| ADBE240628P00477500 | 2024-06-21 3:52PM EDT | 477.50 | 0.13 | 0.00 | 0.31 | -0.13 | -50.00% | 1 | 17 | 45.12% |
| ADBE240628P00480000 | 2024-06-21 3:53PM EDT | 480.00 | 0.17 | 0.05 | 0.16 | -0.11 | -39.29% | 152 | 118 | 39.06% |
| ADBE240628P00482500 | 2024-06-21 3:06PM EDT | 482.50 | 0.18 | 0.06 | 0.52 | -0.18 | -50.00% | 15 | 21 | 45.61% |
| ADBE240628P00485000 | 2024-06-21 3:40PM EDT | 485.00 | 0.18 | 0.07 | 0.54 | -0.10 | -35.71% | 15 | 175 | 43.99% |
| ADBE240628P00487500 | 2024-06-20 3:11PM EDT | 487.50 | 0.51 | 0.08 | 0.56 | 0.00 | - | 3 | 38 | 42.36% |
| ADBE240628P00490000 | 2024-06-21 3:56PM EDT | 490.00 | 0.20 | 0.09 | 0.38 | -0.40 | -66.67% | 133 | 287 | 37.48% |
| ADBE240628P00495000 | 2024-06-21 2:47PM EDT | 495.00 | 0.32 | 0.14 | 0.41 | -0.51 | -61.45% | 54 | 140 | 34.25% |
| ADBE240628P00500000 | 2024-06-21 3:59PM EDT | 500.00 | 0.33 | 0.24 | 0.41 | -0.99 | -75.00% | 475 | 451 | 30.47% |
| ADBE240628P00505000 | 2024-06-21 3:53PM EDT | 505.00 | 0.47 | 0.50 | 0.70 | -1.53 | -76.50% | 143 | 166 | 30.08% |
| ADBE240628P00510000 | 2024-06-21 3:59PM EDT | 510.00 | 0.80 | 0.68 | 1.47 | -2.25 | -73.77% | 178 | 235 | 31.92% |
| ADBE240628P00515000 | 2024-06-21 3:55PM EDT | 515.00 | 1.23 | 1.08 | 1.45 | -2.87 | -70.00% | 178 | 200 | 26.91% |
| ADBE240628P00520000 | 2024-06-21 3:55PM EDT | 520.00 | 2.09 | 2.00 | 2.61 | -3.96 | -65.45% | 546 | 222 | 27.80% |
| ADBE240628P00525000 | 2024-06-21 3:58PM EDT | 525.00 | 3.20 | 2.75 | 3.55 | -5.15 | -61.68% | 607 | 183 | 25.76% |
| ADBE240628P00530000 | 2024-06-21 3:59PM EDT | 530.00 | 5.10 | 4.85 | 5.85 | -4.55 | -47.15% | 381 | 87 | 27.37% |
| ADBE240628P00535000 | 2024-06-21 3:59PM EDT | 535.00 | 7.50 | 7.05 | 8.35 | -7.31 | -49.36% | 113 | 25 | 27.61% |
| ADBE240628P00540000 | 2024-06-21 3:54PM EDT | 540.00 | 10.00 | 9.55 | 11.35 | -4.50 | -31.03% | 11 | 20 | 27.78% |
| ADBE240628P00550000 | 2024-06-21 1:26PM EDT | 550.00 | 20.25 | 16.10 | 19.05 | -4.30 | -17.52% | 1 | 33 | 29.82% |
© 2024 Yahoo. All rights reserved.