Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240705C00310000 | 2024-06-25 10:00AM EDT | 310.00 | 216.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240705C00380000 | 2024-06-05 9:54AM EDT | 380.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240705C00390000 | 2024-06-24 1:29PM EDT | 390.00 | 136.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240705C00405000 | 2024-06-06 1:51PM EDT | 405.00 | 63.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240705C00410000 | 2024-06-14 9:34AM EDT | 410.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240705C00420000 | 2024-06-05 11:00AM EDT | 420.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240705C00425000 | 2024-06-07 2:15PM EDT | 425.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240705C00430000 | 2024-06-20 10:13AM EDT | 430.00 | 98.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240705C00435000 | 2024-06-05 1:00PM EDT | 435.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240705C00440000 | 2024-06-14 10:14AM EDT | 440.00 | 86.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240705C00445000 | 2024-06-14 3:59PM EDT | 445.00 | 82.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240705C00450000 | 2024-06-26 3:57PM EDT | 450.00 | 79.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240705C00455000 | 2024-06-24 10:48AM EDT | 455.00 | 77.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240705C00460000 | 2024-06-26 11:17AM EDT | 460.00 | 68.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240705C00465000 | 2024-06-26 2:38PM EDT | 465.00 | 64.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240705C00470000 | 2024-06-24 1:08PM EDT | 470.00 | 58.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240705C00475000 | 2024-06-24 2:56PM EDT | 475.00 | 50.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240705C00480000 | 2024-06-26 11:25AM EDT | 480.00 | 48.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240705C00485000 | 2024-06-25 10:56AM EDT | 485.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240705C00490000 | 2024-06-26 3:13PM EDT | 490.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE240705C00495000 | 2024-06-26 3:25PM EDT | 495.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240705C00500000 | 2024-06-25 9:30AM EDT | 500.00 | 28.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240705C00502500 | 2024-06-24 3:27PM EDT | 502.50 | 24.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240705C00505000 | 2024-06-24 1:35PM EDT | 505.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240705C00507500 | 2024-06-24 1:53PM EDT | 507.50 | 20.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240705C00510000 | 2024-06-26 12:28PM EDT | 510.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE240705C00512500 | 2024-06-26 2:54PM EDT | 512.50 | 19.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240705C00515000 | 2024-06-26 1:07PM EDT | 515.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ADBE240705C00517500 | 2024-06-25 9:46AM EDT | 517.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240705C00520000 | 2024-06-26 11:06AM EDT | 520.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240705C00522500 | 2024-06-26 2:43PM EDT | 522.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE240705C00525000 | 2024-06-26 2:55PM EDT | 525.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| ADBE240705C00527500 | 2024-06-26 3:52PM EDT | 527.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ADBE240705C00530000 | 2024-06-26 3:56PM EDT | 530.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.39% |
| ADBE240705C00532500 | 2024-06-26 3:58PM EDT | 532.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
| ADBE240705C00535000 | 2024-06-26 3:59PM EDT | 535.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 1.56% |
| ADBE240705C00537500 | 2024-06-26 3:49PM EDT | 537.50 | 4.49 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| ADBE240705C00540000 | 2024-06-26 3:58PM EDT | 540.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| ADBE240705C00542500 | 2024-06-26 3:49PM EDT | 542.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| ADBE240705C00545000 | 2024-06-26 3:57PM EDT | 545.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| ADBE240705C00547500 | 2024-06-26 3:45PM EDT | 547.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ADBE240705C00550000 | 2024-06-26 3:58PM EDT | 550.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| ADBE240705C00555000 | 2024-06-26 3:50PM EDT | 555.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| ADBE240705C00560000 | 2024-06-26 3:59PM EDT | 560.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| ADBE240705C00565000 | 2024-06-26 2:08PM EDT | 565.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADBE240705C00570000 | 2024-06-26 2:21PM EDT | 570.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240705C00575000 | 2024-06-26 3:16PM EDT | 575.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240705C00580000 | 2024-06-26 3:24PM EDT | 580.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADBE240705C00585000 | 2024-06-24 10:23AM EDT | 585.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240705C00590000 | 2024-06-14 1:28PM EDT | 590.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE240705C00600000 | 2024-06-26 3:26PM EDT | 600.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| ADBE240705C00605000 | 2024-05-29 2:12PM EDT | 605.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE240705C00610000 | 2024-06-24 2:38PM EDT | 610.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| ADBE240705C00620000 | 2024-06-24 3:47PM EDT | 620.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240705C00640000 | 2024-06-17 1:45PM EDT | 640.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240705C00650000 | 2024-06-21 9:40AM EDT | 650.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240705C00660000 | 2024-06-17 1:02PM EDT | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| ADBE240705C00700000 | 2024-06-26 9:37AM EDT | 700.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240705P00310000 | 2024-06-21 10:50AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADBE240705P00320000 | 2024-06-25 10:10AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ADBE240705P00330000 | 2024-06-17 9:34AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240705P00340000 | 2024-06-26 11:08AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ADBE240705P00350000 | 2024-06-18 12:18PM EDT | 350.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE240705P00360000 | 2024-06-14 9:30AM EDT | 360.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADBE240705P00370000 | 2024-06-20 9:50AM EDT | 370.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240705P00380000 | 2024-06-21 10:55AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| ADBE240705P00385000 | 2024-06-17 10:01AM EDT | 385.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240705P00390000 | 2024-06-17 10:26AM EDT | 390.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240705P00395000 | 2024-06-24 1:13PM EDT | 395.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE240705P00400000 | 2024-06-25 10:19AM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240705P00405000 | 2024-06-26 12:42PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240705P00410000 | 2024-06-20 10:28AM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| ADBE240705P00415000 | 2024-06-18 9:35AM EDT | 415.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240705P00420000 | 2024-06-20 9:35AM EDT | 420.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240705P00425000 | 2024-06-21 11:50AM EDT | 425.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240705P00430000 | 2024-06-21 1:32PM EDT | 430.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240705P00435000 | 2024-06-25 1:50PM EDT | 435.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ADBE240705P00440000 | 2024-06-25 11:00AM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240705P00445000 | 2024-06-26 11:01AM EDT | 445.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADBE240705P00450000 | 2024-06-26 11:19AM EDT | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ADBE240705P00455000 | 2024-06-21 12:39PM EDT | 455.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ADBE240705P00460000 | 2024-06-25 3:50PM EDT | 460.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADBE240705P00465000 | 2024-06-20 1:36PM EDT | 465.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240705P00470000 | 2024-06-25 10:20AM EDT | 470.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE240705P00475000 | 2024-06-26 1:59PM EDT | 475.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADBE240705P00480000 | 2024-06-26 9:48AM EDT | 480.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240705P00485000 | 2024-06-25 1:43PM EDT | 485.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ADBE240705P00490000 | 2024-06-26 2:08PM EDT | 490.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ADBE240705P00495000 | 2024-06-26 3:53PM EDT | 495.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADBE240705P00500000 | 2024-06-26 3:53PM EDT | 500.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ADBE240705P00502500 | 2024-06-25 1:06PM EDT | 502.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ADBE240705P00505000 | 2024-06-26 3:53PM EDT | 505.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| ADBE240705P00507500 | 2024-06-26 2:06PM EDT | 507.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE240705P00510000 | 2024-06-26 2:08PM EDT | 510.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| ADBE240705P00512500 | 2024-06-26 2:55PM EDT | 512.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ADBE240705P00515000 | 2024-06-26 3:53PM EDT | 515.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| ADBE240705P00517500 | 2024-06-26 3:42PM EDT | 517.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ADBE240705P00520000 | 2024-06-26 3:57PM EDT | 520.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| ADBE240705P00522500 | 2024-06-26 3:55PM EDT | 522.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| ADBE240705P00525000 | 2024-06-26 3:46PM EDT | 525.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| ADBE240705P00527500 | 2024-06-26 2:43PM EDT | 527.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| ADBE240705P00530000 | 2024-06-26 3:37PM EDT | 530.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE240705P00532500 | 2024-06-26 1:59PM EDT | 532.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240705P00535000 | 2024-06-26 3:54PM EDT | 535.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADBE240705P00537500 | 2024-06-25 9:32AM EDT | 537.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240705P00540000 | 2024-06-26 2:43PM EDT | 540.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240705P00545000 | 2024-06-24 3:39PM EDT | 545.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240705P00547500 | 2024-06-24 3:56PM EDT | 547.50 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240705P00550000 | 2024-06-26 3:55PM EDT | 550.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240705P00555000 | 2024-06-26 3:55PM EDT | 555.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240705P00560000 | 2024-06-21 1:39PM EDT | 560.00 | 28.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240705P00565000 | 2024-06-21 1:39PM EDT | 565.00 | 33.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240705P00570000 | 2024-06-21 10:31AM EDT | 570.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.